| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 403 | 405 | 391.7 | 396.05 | 396.05 | -7.4 (-1.83%) | 31,048 |
| 30 Jul 2018 | INR | 408.65 | 410.65 | 397.05 | 403.45 | 403.45 | -1.65 (-0.41%) | 21,374 |
| 27 Jul 2018 | INR | 409 | 411.05 | 403.2 | 405.1 | 405.1 | -0.7 (-0.17%) | 11,999 |
| 26 Jul 2018 | INR | 397.55 | 409 | 391.65 | 405.8 | 405.8 | +11.85 (+3.01%) | 4,268 |
| 25 Jul 2018 | INR | 389 | 402.35 | 385.8 | 393.95 | 393.95 | +8.25 (+2.14%) | 27,504 |
| 24 Jul 2018 | INR | 375.2 | 389.8 | 370.2 | 385.7 | 385.7 | +18.9 (+5.15%) | 18,135 |
| 23 Jul 2018 | INR | 362.3 | 369.45 | 356.05 | 366.8 | 366.8 | +9.05 (+2.53%) | 7,039 |
| 20 Jul 2018 | INR | 360 | 362.15 | 351.8 | 357.75 | 357.75 | -4.7 (-1.30%) | 7,264 |
| 19 Jul 2018 | INR | 373.85 | 373.85 | 360.45 | 362.45 | 362.45 | -10.85 (-2.91%) | 3,744 |
| 18 Jul 2018 | INR | 384.3 | 385 | 366.95 | 373.3 | 373.3 | -4.15 (-1.10%) | 8,091 |
| 17 Jul 2018 | INR | 379.65 | 386.7 | 372.15 | 377.45 | 377.45 | +1.7 (+0.45%) | 3,692 |
| 16 Jul 2018 | INR | 389.55 | 389.75 | 375 | 375.75 | 375.75 | -13.35 (-3.43%) | 5,349 |
| 13 Jul 2018 | INR | 405.9 | 405.9 | 387.5 | 389.1 | 389.1 | -12.75 (-3.17%) | 5,841 |
| 12 Jul 2018 | INR | 404.9 | 415.8 | 399.95 | 401.85 | 401.85 | +2.6 (+0.65%) | 8,176 |
| 11 Jul 2018 | INR | 406.3 | 406.8 | 396.15 | 399.25 | 399.25 | -6.95 (-1.71%) | 3,198 |
| 10 Jul 2018 | INR | 403.05 | 410 | 400.05 | 406.2 | 406.2 | +3.45 (+0.86%) | 4,725 |
| 9 Jul 2018 | INR | 405 | 410 | 396.2 | 402.75 | 402.75 | +0.35 (+0.09%) | 5,083 |
| 6 Jul 2018 | INR | 380 | 416.4 | 380 | 402.4 | 402.4 | +21.6 (+5.67%) | 14,036 |
| 5 Jul 2018 | INR | 383 | 385.4 | 380 | 380.8 | 380.8 | -1.55 (-0.41%) | 4,019 |
| 4 Jul 2018 | INR | 387.15 | 389.8 | 379.6 | 382.35 | 382.35 | -6.6 (-1.70%) | 5,191 |
| 3 Jul 2018 | INR | 389.2 | 392.7 | 385.5 | 388.95 | 388.95 | +0.65 (+0.17%) | 3,073 |
| 2 Jul 2018 | INR | 397 | 398 | 385 | 388.3 | 388.3 | -6.1 (-1.55%) | 2,806 |
| 29 Jun 2018 | INR | 392 | 402.85 | 390 | 394.4 | 394.4 | +12.6 (+3.30%) | 6,375 |
| 28 Jun 2018 | INR | 385.1 | 392 | 380.1 | 381.8 | 381.8 | -6.45 (-1.66%) | 6,354 |
| 27 Jun 2018 | INR | 404.8 | 404.85 | 383.5 | 388.25 | 388.25 | -10.65 (-2.67%) | 6,906 |
| 26 Jun 2018 | INR | 406.95 | 411.2 | 395.9 | 398.9 | 398.9 | -9.9 (-2.42%) | 2,168 |
| 25 Jun 2018 | INR | 410 | 413.05 | 405.55 | 408.8 | 408.8 | +0.4 (+0.10%) | 34,262 |
| 22 Jun 2018 | INR | 399.45 | 417.05 | 397 | 408.4 | 408.4 | +14.55 (+3.69%) | 18,898 |
| 21 Jun 2018 | INR | 403 | 404.9 | 391 | 393.85 | 393.85 | -5.25 (-1.32%) | 8,034 |
| 20 Jun 2018 | INR | 404.9 | 404.9 | 394.5 | 399.1 | 399.1 | +6.65 (+1.69%) | 94,486 |
