| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 478 | 481 | 472 | 478.3 | 239.15 | +4.3 (+0.91%) | 1,987 |
| 30 Jul 2018 | INR | 460.9 | 476.35 | 460.9 | 474 | 237 | +18.45 (+4.05%) | 2,880 |
| 27 Jul 2018 | INR | 466 | 469.45 | 450.65 | 455.55 | 227.775 | -7.6 (-1.64%) | 1,225 |
| 26 Jul 2018 | INR | 455 | 464.25 | 450 | 463.15 | 231.575 | -1.1 (-0.24%) | 4,829 |
| 25 Jul 2018 | INR | 454.95 | 480 | 448.6 | 464.25 | 232.125 | +12.95 (+2.87%) | 3,369 |
| 24 Jul 2018 | INR | 447.5 | 452.7 | 444.95 | 451.3 | 225.65 | +6.15 (+1.38%) | 99 |
| 23 Jul 2018 | INR | 446.15 | 447.25 | 434.75 | 445.15 | 222.575 | +0.05 (+0.01%) | 3,383 |
| 20 Jul 2018 | INR | 451.95 | 451.95 | 441.05 | 445.1 | 222.55 | +0.4 (+0.09%) | 438 |
| 19 Jul 2018 | INR | 445 | 450 | 440.6 | 444.7 | 222.35 | -4.15 (-0.92%) | 1,741 |
| 18 Jul 2018 | INR | 447.5 | 454 | 446.2 | 448.85 | 224.425 | -1.5 (-0.33%) | 1,953 |
| 17 Jul 2018 | INR | 452.1 | 453.9 | 445 | 450.35 | 225.175 | +2.9 (+0.65%) | 1,052 |
| 16 Jul 2018 | INR | 451.1 | 452.15 | 443.25 | 447.45 | 223.725 | -7.55 (-1.66%) | 1,932 |
| 13 Jul 2018 | INR | 451.55 | 459 | 451 | 455 | 227.5 | +3.7 (+0.82%) | 77,421 |
| 12 Jul 2018 | INR | 457.75 | 457.75 | 450.2 | 451.3 | 225.65 | -0.15 (-0.03%) | 905 |
| 11 Jul 2018 | INR | 454.15 | 456.4 | 448.1 | 451.45 | 225.725 | +1.1 (+0.24%) | 1,007 |
| 10 Jul 2018 | INR | 445 | 453.7 | 444.5 | 450.35 | 225.175 | +6.05 (+1.36%) | 951 |
| 9 Jul 2018 | INR | 445 | 455 | 443.75 | 444.3 | 222.15 | +3.3 (+0.75%) | 1,508 |
| 6 Jul 2018 | INR | 444.5 | 444.5 | 437.05 | 441 | 220.5 | +2.8 (+0.64%) | 5,717 |
| 5 Jul 2018 | INR | 440.8 | 441.3 | 436.15 | 438.2 | 219.1 | -0.7 (-0.16%) | 785 |
| 4 Jul 2018 | INR | 432.05 | 442.25 | 432 | 438.9 | 219.45 | +6.3 (+1.46%) | 927 |
| 3 Jul 2018 | INR | 438.95 | 441.15 | 432.6 | 432.6 | 216.3 | -0.75 (-0.17%) | 156 |
| 2 Jul 2018 | INR | 433.1 | 444.75 | 426 | 433.35 | 216.675 | -3.1 (-0.71%) | 3,413 |
| 29 Jun 2018 | INR | 426.15 | 446.9 | 426.15 | 436.45 | 218.225 | +7.15 (+1.67%) | 1,755 |
| 28 Jun 2018 | INR | 430.1 | 434.9 | 421.45 | 429.3 | 214.65 | -3.3 (-0.76%) | 8,885 |
| 27 Jun 2018 | INR | 439.35 | 441.05 | 431 | 432.6 | 216.3 | -6 (-1.37%) | 2,149 |
| 26 Jun 2018 | INR | 442.55 | 450 | 438.1 | 438.6 | 219.3 | -5.95 (-1.34%) | 3,544 |
| 25 Jun 2018 | INR | 446 | 450.7 | 440.6 | 444.55 | 222.275 | -1.35 (-0.30%) | 1,330 |
| 22 Jun 2018 | INR | 455 | 455 | 439.75 | 445.9 | 222.95 | +5.8 (+1.32%) | 1,467 |
| 21 Jun 2018 | INR | 448.95 | 448.95 | 439.5 | 440.1 | 220.05 | -9.95 (-2.21%) | 4,313 |
| 20 Jun 2018 | INR | 451 | 461.8 | 447.6 | 450.05 | 225.025 | -5.4 (-1.19%) | 1,736 |
