| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 392 | 393 | 386.05 | 389.3 | 389.3 | -6.6 (-1.67%) | 140,502 |
| 30 Jul 2018 | INR | 397.95 | 406.8 | 393 | 395.9 | 395.9 | -1.25 (-0.31%) | 198,098 |
| 27 Jul 2018 | INR | 391 | 399 | 384 | 397.15 | 397.15 | +8.3 (+2.13%) | 151,382 |
| 26 Jul 2018 | INR | 392.9 | 396 | 387.5 | 388.85 | 388.85 | -6.7 (-1.69%) | 87,027 |
| 25 Jul 2018 | INR | 396 | 399 | 389.25 | 395.55 | 395.55 | -1.55 (-0.39%) | 79,016 |
| 24 Jul 2018 | INR | 391 | 399.4 | 390 | 397.1 | 397.1 | +7.3 (+1.87%) | 82,689 |
| 23 Jul 2018 | INR | 389.45 | 400.8 | 384.6 | 389.8 | 389.8 | +0.35 (+0.09%) | 153,290 |
| 20 Jul 2018 | INR | 395 | 397 | 384 | 389.45 | 389.45 | -8.8 (-2.21%) | 142,970 |
| 19 Jul 2018 | INR | 401 | 402.9 | 391.7 | 398.25 | 398.25 | -3.65 (-0.91%) | 145,232 |
| 18 Jul 2018 | INR | 395 | 404.4 | 394 | 401.9 | 401.9 | +8.6 (+2.19%) | 247,086 |
| 17 Jul 2018 | INR | 389.95 | 395 | 385 | 393.3 | 393.3 | +11.35 (+2.97%) | 264,631 |
| 16 Jul 2018 | INR | 385 | 391.9 | 380.1 | 381.95 | 381.95 | -5 (-1.29%) | 162,029 |
| 13 Jul 2018 | INR | 381 | 388.5 | 375.7 | 386.95 | 386.95 | +9.8 (+2.60%) | 182,158 |
| 12 Jul 2018 | INR | 383 | 385.8 | 376.25 | 377.15 | 377.15 | +9.6 (+2.61%) | 271,268 |
| 11 Jul 2018 | INR | 374.3 | 378.8 | 364.5 | 367.55 | 367.55 | -7.65 (-2.04%) | 173,120 |
| 10 Jul 2018 | INR | 374.5 | 377.9 | 373.5 | 375.2 | 375.2 | -1.15 (-0.31%) | 71,147 |
| 9 Jul 2018 | INR | 374.7 | 378.7 | 371.65 | 376.35 | 376.35 | +1.25 (+0.33%) | 104,786 |
| 6 Jul 2018 | INR | 373.3 | 381 | 373.1 | 375.1 | 375.1 | +3.75 (+1.01%) | 181,016 |
| 5 Jul 2018 | INR | 373.95 | 375.2 | 369.55 | 371.35 | 371.35 | +3.3 (+0.90%) | 121,751 |
| 4 Jul 2018 | INR | 370 | 375.1 | 365.25 | 368.05 | 368.05 | -5.4 (-1.45%) | 225,048 |
| 3 Jul 2018 | INR | 370.65 | 376.15 | 364.75 | 373.45 | 373.45 | +2.95 (+0.80%) | 140,093 |
| 2 Jul 2018 | INR | 374.15 | 378 | 368.3 | 370.5 | 370.5 | -1.05 (-0.28%) | 262,990 |
| 29 Jun 2018 | INR | 369 | 380 | 361.75 | 371.55 | 371.55 | +5.3 (+1.45%) | 449,192 |
| 28 Jun 2018 | INR | 373 | 384.85 | 363.8 | 366.25 | 366.25 | -17.4 (-4.54%) | 644,135 |
| 27 Jun 2018 | INR | 408.7 | 409 | 380.1 | 383.65 | 383.65 | -33.55 (-8.04%) | 742,488 |
| 26 Jun 2018 | INR | 409.8 | 418.7 | 407.1 | 417.2 | 417.2 | +4.55 (+1.10%) | 242,238 |
| 25 Jun 2018 | INR | 424.5 | 424.9 | 410.1 | 412.65 | 412.65 | -13.45 (-3.16%) | 193,891 |
| 22 Jun 2018 | INR | 424 | 428.8 | 420.2 | 426.1 | 426.1 | +4.7 (+1.12%) | 410,747 |
| 21 Jun 2018 | INR | 413 | 424.5 | 407.3 | 421.4 | 421.4 | +10.35 (+2.52%) | 169,213 |
| 20 Jun 2018 | INR | 413.1 | 417.8 | 405.25 | 411.05 | 411.05 | -2.7 (-0.65%) | 135,257 |
