| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 443.1 | 455 | 436.1 | 444.95 | 444.95 | -6.9 (-1.53%) | 998 |
| 30 Jul 2018 | INR | 438 | 453.95 | 438 | 451.85 | 451.85 | +14.3 (+3.27%) | 514 |
| 27 Jul 2018 | INR | 423.6 | 449.25 | 423.6 | 437.55 | 437.55 | +13.75 (+3.24%) | 756 |
| 26 Jul 2018 | INR | 430 | 430 | 423.05 | 423.8 | 423.8 | -3.35 (-0.78%) | 312 |
| 25 Jul 2018 | INR | 425.65 | 435.1 | 425 | 427.15 | 427.15 | +0.55 (+0.13%) | 580 |
| 24 Jul 2018 | INR | 427.8 | 433.8 | 424.55 | 426.6 | 426.6 | -2.6 (-0.61%) | 391 |
| 23 Jul 2018 | INR | 413.15 | 433.95 | 413.15 | 429.2 | 429.2 | +16.15 (+3.91%) | 526 |
| 20 Jul 2018 | INR | 419.85 | 419.95 | 412.05 | 413.05 | 413.05 | -2 (-0.48%) | 19,362 |
| 19 Jul 2018 | INR | 411.55 | 418 | 411.55 | 415.05 | 415.05 | 0.0 (0.0%) | 171 |
| 18 Jul 2018 | INR | 427.35 | 427.35 | 414 | 415.05 | 415.05 | -8 (-1.89%) | 12,655 |
| 17 Jul 2018 | INR | 415 | 425.85 | 415 | 423.05 | 423.05 | +7.55 (+1.82%) | 203 |
| 16 Jul 2018 | INR | 437.9 | 437.9 | 414.9 | 415.5 | 415.5 | -14 (-3.26%) | 914 |
| 13 Jul 2018 | INR | 433 | 433.8 | 423.45 | 429.5 | 429.5 | +5.5 (+1.30%) | 1,984 |
| 12 Jul 2018 | INR | 425.05 | 428.6 | 420.65 | 424 | 424 | -1 (-0.24%) | 410 |
| 11 Jul 2018 | INR | 425.05 | 425.05 | 425 | 425 | 425 | -4.1 (-0.96%) | 160 |
| 10 Jul 2018 | INR | 427.8 | 434 | 424.2 | 429.1 | 429.1 | +3.65 (+0.86%) | 1,003 |
| 9 Jul 2018 | INR | 421.05 | 426 | 421.05 | 425.45 | 425.45 | +5.4 (+1.29%) | 70 |
| 6 Jul 2018 | INR | 422.6 | 428.65 | 416.1 | 420.05 | 420.05 | -4.25 (-1.00%) | 1,385 |
| 5 Jul 2018 | INR | 428.1 | 431.65 | 418.8 | 424.3 | 424.3 | -8.3 (-1.92%) | 1,871 |
| 4 Jul 2018 | INR | 439.75 | 449.55 | 426.25 | 432.6 | 432.6 | -6.95 (-1.58%) | 1,805 |
| 3 Jul 2018 | INR | 425.75 | 453.95 | 417 | 439.55 | 439.55 | +24.8 (+5.98%) | 8,014 |
| 2 Jul 2018 | INR | 425 | 426 | 411 | 414.75 | 414.75 | +0.75 (+0.18%) | 607 |
| 29 Jun 2018 | INR | 425.5 | 425.5 | 411 | 414 | 414 | -2.85 (-0.68%) | 969 |
| 28 Jun 2018 | INR | 420.05 | 426.6 | 412 | 416.85 | 416.85 | -1.45 (-0.35%) | 449 |
| 27 Jun 2018 | INR | 436 | 436 | 415.85 | 418.3 | 418.3 | -23 (-5.21%) | 1,259 |
| 26 Jun 2018 | INR | 431 | 444.8 | 417.8 | 441.3 | 441.3 | -1 (-0.23%) | 1,181 |
| 25 Jun 2018 | INR | 436 | 451.1 | 425.9 | 442.3 | 442.3 | -0.65 (-0.15%) | 30,219 |
| 22 Jun 2018 | INR | 408.05 | 478.5 | 408.05 | 442.95 | 442.95 | +32.75 (+7.98%) | 11,032 |
| 21 Jun 2018 | INR | 418 | 418 | 410.1 | 410.2 | 410.2 | -8.55 (-2.04%) | 435 |
| 20 Jun 2018 | INR | 410 | 421.05 | 407 | 418.75 | 418.75 | +8.55 (+2.08%) | 230 |
