| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 459.9 | 489.4 | 456.3 | 483.75 | 483.75 | +28.6 (+6.28%) | 215,671 |
| 30 Jul 2018 | INR | 445.5 | 458.15 | 441.15 | 455.15 | 455.15 | +10.4 (+2.34%) | 75,267 |
| 27 Jul 2018 | INR | 435 | 457 | 435 | 444.75 | 444.75 | +9.05 (+2.08%) | 137,264 |
| 26 Jul 2018 | INR | 460 | 462.55 | 432.6 | 435.7 | 435.7 | -23.7 (-5.16%) | 93,246 |
| 25 Jul 2018 | INR | 457.8 | 471 | 455 | 459.4 | 459.4 | +6.15 (+1.36%) | 91,282 |
| 24 Jul 2018 | INR | 423.15 | 463.4 | 420.1 | 453.25 | 453.25 | +30.1 (+7.11%) | 200,852 |
| 23 Jul 2018 | INR | 433.85 | 434 | 421.65 | 423.15 | 423.15 | -7.2 (-1.67%) | 55,762 |
| 20 Jul 2018 | INR | 423.9 | 433.9 | 417.05 | 430.35 | 430.35 | +10.55 (+2.51%) | 115,635 |
| 19 Jul 2018 | INR | 412 | 426 | 404.1 | 419.8 | 419.8 | +7.95 (+1.93%) | 103,257 |
| 18 Jul 2018 | INR | 424 | 431 | 409 | 411.85 | 411.85 | -7.35 (-1.75%) | 116,317 |
| 17 Jul 2018 | INR | 405 | 427.45 | 390 | 419.2 | 419.2 | +0.4 (+0.10%) | 193,642 |
| 16 Jul 2018 | INR | 444 | 444.95 | 415 | 418.8 | 418.8 | -27.05 (-6.07%) | 98,229 |
| 13 Jul 2018 | INR | 454.8 | 464.15 | 442.05 | 445.85 | 445.85 | -3.2 (-0.71%) | 141,875 |
| 12 Jul 2018 | INR | 462.4 | 463.65 | 445.15 | 449.05 | 449.05 | -9.75 (-2.13%) | 83,268 |
| 11 Jul 2018 | INR | 455.05 | 471.25 | 452.65 | 458.8 | 458.8 | -1.6 (-0.35%) | 121,866 |
| 10 Jul 2018 | INR | 460.1 | 472 | 454.75 | 460.4 | 460.4 | -4.1 (-0.88%) | 142,856 |
| 9 Jul 2018 | INR | 471.1 | 482.6 | 461.1 | 464.5 | 464.5 | -11.4 (-2.40%) | 122,359 |
| 6 Jul 2018 | INR | 490 | 492 | 471.65 | 475.9 | 475.9 | -18.85 (-3.81%) | 97,769 |
| 5 Jul 2018 | INR | 505.05 | 515 | 491.5 | 494.75 | 494.75 | -13.4 (-2.64%) | 101,744 |
| 4 Jul 2018 | INR | 480 | 514.9 | 462.25 | 508.15 | 508.15 | +24.5 (+5.07%) | 298,442 |
| 3 Jul 2018 | INR | 503.95 | 503.95 | 472.3 | 483.65 | 483.65 | -26.1 (-5.12%) | 153,474 |
| 2 Jul 2018 | INR | 538.95 | 541 | 507 | 509.75 | 509.75 | -29.2 (-5.42%) | 108,500 |
| 29 Jun 2018 | INR | 555 | 566.85 | 535.5 | 538.95 | 538.95 | -11.1 (-2.02%) | 140,852 |
| 28 Jun 2018 | INR | 594 | 594 | 540.1 | 550.05 | 550.05 | -44.05 (-7.41%) | 120,354 |
| 27 Jun 2018 | INR | 605 | 615 | 575.1 | 594.1 | 594.1 | -10.85 (-1.79%) | 301,797 |
| 26 Jun 2018 | INR | 537 | 625.25 | 537 | 604.95 | 604.95 | -177.4 (-22.68%) | 659,917 |
| 26 Jun 2018 |
|
|||||||
| 25 Jun 2018 | INR | 1,535 | 1,610 | 1,528 | 1,564.7 | 782.35 | +19.45 (+1.26%) | 49,634 |
| 22 Jun 2018 | INR | 1,552 | 1,616 | 1,502 | 1,545.25 | 772.625 | -16.6 (-1.06%) | 98,722 |
| 21 Jun 2018 | INR | 1,625 | 1,630 | 1,545 | 1,561.85 | 780.925 | -63.8 (-3.92%) | 51,168 |
| 20 Jun 2018 | INR | 1,709 | 1,755 | 1,612.3 | 1,625.65 | 812.825 | -105.15 (-6.08%) | 59,029 |
