| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 421.85 | 426.75 | 416.5 | 420.45 | 420.45 | +1.35 (+0.32%) | 90,282 |
| 30 Jul 2018 | INR | 427 | 430.05 | 416.5 | 419.1 | 419.1 | -7.35 (-1.72%) | 98,013 |
| 27 Jul 2018 | INR | 430 | 434.95 | 422.15 | 426.45 | 426.45 | -4.3 (-1.00%) | 57,257 |
| 26 Jul 2018 | INR | 434 | 438.75 | 427.65 | 430.75 | 430.75 | -3.45 (-0.79%) | 73,529 |
| 25 Jul 2018 | INR | 433 | 435.6 | 425.8 | 434.2 | 434.2 | +4.2 (+0.98%) | 138,329 |
| 24 Jul 2018 | INR | 406.35 | 432 | 403 | 430 | 430 | +26.85 (+6.66%) | 239,751 |
| 23 Jul 2018 | INR | 400 | 405.75 | 392.95 | 403.15 | 403.15 | +3.5 (+0.88%) | 80,728 |
| 20 Jul 2018 | INR | 388 | 404.35 | 388 | 399.65 | 399.65 | +1.45 (+0.36%) | 54,801 |
| 19 Jul 2018 | INR | 408.95 | 412 | 393.8 | 398.2 | 398.2 | -6.35 (-1.57%) | 77,486 |
| 18 Jul 2018 | INR | 412.25 | 418.45 | 402 | 404.55 | 404.55 | -6.05 (-1.47%) | 121,304 |
| 17 Jul 2018 | INR | 390.1 | 413.05 | 390.1 | 410.6 | 410.6 | +21.65 (+5.57%) | 158,535 |
| 16 Jul 2018 | INR | 412 | 413.15 | 384.4 | 388.95 | 388.95 | -21.55 (-5.25%) | 59,526 |
| 13 Jul 2018 | INR | 421 | 421 | 408.55 | 410.5 | 410.5 | -6.35 (-1.52%) | 65,947 |
| 12 Jul 2018 | INR | 407.5 | 420 | 406.85 | 416.85 | 416.85 | +13.55 (+3.36%) | 119,169 |
| 11 Jul 2018 | INR | 409.95 | 410.55 | 402 | 403.3 | 403.3 | -5.25 (-1.29%) | 70,014 |
| 10 Jul 2018 | INR | 394 | 409.5 | 394 | 408.55 | 408.55 | +10.75 (+2.70%) | 99,395 |
| 9 Jul 2018 | INR | 396 | 401.7 | 392 | 397.8 | 397.8 | +1.95 (+0.49%) | 44,099 |
| 6 Jul 2018 | INR | 391.5 | 400 | 390 | 395.85 | 395.85 | +6.05 (+1.55%) | 67,020 |
| 5 Jul 2018 | INR | 396.5 | 402.35 | 388 | 389.8 | 389.8 | -5.2 (-1.32%) | 37,174 |
| 4 Jul 2018 | INR | 390 | 397.75 | 388.55 | 395 | 395 | +5.15 (+1.32%) | 66,674 |
| 3 Jul 2018 | INR | 389.7 | 394 | 387.5 | 389.85 | 389.85 | +1.05 (+0.27%) | 48,528 |
| 2 Jul 2018 | INR | 399.8 | 399.8 | 386.3 | 388.8 | 388.8 | -9.6 (-2.41%) | 46,840 |
| 29 Jun 2018 | INR | 385.25 | 400 | 385.25 | 398.4 | 398.4 | +16.05 (+4.20%) | 79,247 |
| 28 Jun 2018 | INR | 387 | 396.5 | 374.95 | 382.35 | 382.35 | -8.35 (-2.14%) | 163,877 |
| 27 Jun 2018 | INR | 405 | 410.6 | 386 | 390.7 | 390.7 | -15.85 (-3.90%) | 46,717 |
| 26 Jun 2018 | INR | 405.1 | 410.4 | 405.1 | 406.55 | 406.55 | -1.1 (-0.27%) | 26,935 |
| 25 Jun 2018 | INR | 408.5 | 413.45 | 406.5 | 407.65 | 407.65 | -0.8 (-0.20%) | 36,467 |
| 22 Jun 2018 | INR | 406 | 410.85 | 405.9 | 408.45 | 408.45 | -2.1 (-0.51%) | 24,774 |
| 21 Jun 2018 | INR | 408.8 | 415.2 | 408.15 | 410.55 | 410.55 | +4.8 (+1.18%) | 82,671 |
| 20 Jun 2018 | INR | 405 | 407.95 | 401 | 405.75 | 405.75 | 0.0 (0.0%) | 32,677 |
