| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 494.95 | 504 | 479.6 | 483.15 | 483.15 | -10.9 (-2.21%) | 107,859 |
| 30 Jul 2018 | INR | 476.25 | 502.3 | 471.35 | 494.05 | 494.05 | +17.8 (+3.74%) | 103,634 |
| 27 Jul 2018 | INR | 482.1 | 491 | 473.05 | 476.25 | 476.25 | -6.8 (-1.41%) | 60,675 |
| 26 Jul 2018 | INR | 497 | 501.35 | 476.5 | 483.05 | 483.05 | -10.75 (-2.18%) | 118,580 |
| 25 Jul 2018 | INR | 465 | 500.7 | 464.65 | 493.8 | 493.8 | +24.9 (+5.31%) | 178,671 |
| 24 Jul 2018 | INR | 429 | 481.9 | 428.75 | 468.9 | 468.9 | +41.45 (+9.70%) | 201,499 |
| 23 Jul 2018 | INR | 433 | 436.9 | 420 | 427.45 | 427.45 | -2.6 (-0.60%) | 46,487 |
| 20 Jul 2018 | INR | 409.95 | 432.7 | 407.5 | 430.05 | 430.05 | +19.8 (+4.83%) | 59,451 |
| 19 Jul 2018 | INR | 414 | 414 | 408.2 | 410.25 | 410.25 | -2.2 (-0.53%) | 13,583 |
| 18 Jul 2018 | INR | 406 | 416.55 | 406 | 412.45 | 412.45 | +1.8 (+0.44%) | 26,714 |
| 17 Jul 2018 | INR | 407.05 | 413.5 | 403.9 | 410.65 | 410.65 | +4.55 (+1.12%) | 39,055 |
| 16 Jul 2018 | INR | 415 | 416 | 398.7 | 406.1 | 406.1 | -7.1 (-1.72%) | 60,492 |
| 13 Jul 2018 | INR | 417 | 417 | 409.95 | 413.2 | 413.2 | -1.85 (-0.45%) | 31,916 |
| 12 Jul 2018 | INR | 415.5 | 417.4 | 410 | 415.05 | 415.05 | +4.5 (+1.10%) | 42,031 |
| 11 Jul 2018 | INR | 416 | 421.05 | 409 | 410.55 | 410.55 | -4.4 (-1.06%) | 47,018 |
| 10 Jul 2018 | INR | 412.1 | 421 | 412 | 414.95 | 414.95 | +0.35 (+0.08%) | 49,168 |
| 9 Jul 2018 | INR | 415 | 419.95 | 412.8 | 414.6 | 414.6 | -0.6 (-0.14%) | 17,419 |
| 6 Jul 2018 | INR | 413 | 417.95 | 411.35 | 415.2 | 415.2 | +1.55 (+0.37%) | 21,090 |
| 5 Jul 2018 | INR | 416 | 418.45 | 410 | 413.65 | 413.65 | +2.55 (+0.62%) | 30,561 |
| 4 Jul 2018 | INR | 416.05 | 417.45 | 409.5 | 411.1 | 411.1 | -4.8 (-1.15%) | 195,837 |
| 3 Jul 2018 | INR | 422.7 | 424.95 | 413.05 | 415.9 | 415.9 | -6 (-1.42%) | 36,144 |
| 2 Jul 2018 | INR | 426 | 428.2 | 417.45 | 421.9 | 421.9 | -4.8 (-1.12%) | 41,438 |
| 29 Jun 2018 | INR | 432 | 439.25 | 423 | 426.7 | 426.7 | -3.1 (-0.72%) | 54,390 |
| 28 Jun 2018 | INR | 422 | 433.45 | 422 | 429.8 | 429.8 | +8.05 (+1.91%) | 68,879 |
| 27 Jun 2018 | INR | 427 | 436 | 415.3 | 421.75 | 421.75 | -0.1 (-0.02%) | 100,560 |
| 26 Jun 2018 | INR | 425.6 | 436 | 418 | 421.85 | 421.85 | -7 (-1.63%) | 69,082 |
| 25 Jun 2018 | INR | 442.2 | 445.5 | 424.1 | 428.85 | 428.85 | -13.15 (-2.98%) | 46,089 |
| 22 Jun 2018 | INR | 452 | 458.8 | 437.8 | 442 | 442 | -11.2 (-2.47%) | 93,524 |
| 21 Jun 2018 | INR | 439 | 459 | 439 | 453.2 | 453.2 | +14.2 (+3.23%) | 193,472 |
| 20 Jun 2018 | INR | 430.4 | 441.85 | 419.85 | 439 | 439 | +11.65 (+2.73%) | 100,445 |
