| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 406 | 419 | 405 | 408 | 408 | +6.7 (+1.67%) | 71,914 |
| 30 Jul 2018 | INR | 404 | 406.75 | 401 | 401.3 | 401.3 | -1.5 (-0.37%) | 336 |
| 27 Jul 2018 | INR | 400.25 | 414 | 400.2 | 402.8 | 402.8 | -12.8 (-3.08%) | 550 |
| 26 Jul 2018 | INR | 411 | 425.15 | 405 | 415.6 | 415.6 | +8.25 (+2.03%) | 402 |
| 25 Jul 2018 | INR | 415 | 415 | 406.25 | 407.35 | 407.35 | -1.25 (-0.31%) | 1,383 |
| 24 Jul 2018 | INR | 407.05 | 414.95 | 407.05 | 408.6 | 408.6 | +4.1 (+1.01%) | 150 |
| 23 Jul 2018 | INR | 404.5 | 404.5 | 404.5 | 404.5 | 404.5 | +1.15 (+0.29%) | 0 |
| 20 Jul 2018 | INR | 405 | 409 | 401.5 | 403.35 | 403.35 | +0.15 (+0.04%) | 350 |
| 19 Jul 2018 | INR | 405.35 | 405.35 | 403.2 | 403.2 | 403.2 | -3.8 (-0.93%) | 51 |
| 18 Jul 2018 | INR | 406.95 | 407 | 401 | 407 | 407 | +0.1 (+0.02%) | 149 |
| 17 Jul 2018 | INR | 398.5 | 409.55 | 398.5 | 406.9 | 406.9 | +9.4 (+2.36%) | 106 |
| 16 Jul 2018 | INR | 410 | 410.75 | 397 | 397.5 | 397.5 | -5.15 (-1.28%) | 678 |
| 13 Jul 2018 | INR | 407 | 410.8 | 401.55 | 402.65 | 402.65 | -5.2 (-1.27%) | 375 |
| 12 Jul 2018 | INR | 408.95 | 410 | 392 | 407.85 | 407.85 | +7.1 (+1.77%) | 923 |
| 11 Jul 2018 | INR | 404 | 404 | 400.05 | 400.75 | 400.75 | -0.6 (-0.15%) | 72 |
| 10 Jul 2018 | INR | 398.2 | 409.5 | 397.2 | 401.35 | 401.35 | +4.05 (+1.02%) | 130 |
| 9 Jul 2018 | INR | 403 | 403 | 392 | 397.3 | 397.3 | +2.4 (+0.61%) | 117 |
| 6 Jul 2018 | INR | 392 | 398 | 389.1 | 394.9 | 394.9 | +1.75 (+0.45%) | 216 |
| 5 Jul 2018 | INR | 392.05 | 403 | 389.45 | 393.15 | 393.15 | -3.55 (-0.89%) | 1,556 |
| 4 Jul 2018 | INR | 393 | 397 | 386.4 | 396.7 | 396.7 | +3.7 (+0.94%) | 204 |
| 3 Jul 2018 | INR | 396.55 | 396.55 | 386 | 393 | 393 | +3.65 (+0.94%) | 315 |
| 2 Jul 2018 | INR | 394 | 401.35 | 380.05 | 389.35 | 389.35 | -5.2 (-1.32%) | 913 |
| 29 Jun 2018 | INR | 388.55 | 396.6 | 368.85 | 394.55 | 394.55 | +21.65 (+5.81%) | 1,331 |
| 28 Jun 2018 | INR | 367.55 | 376 | 366.05 | 372.9 | 372.9 | +4.25 (+1.15%) | 8,153 |
| 27 Jun 2018 | INR | 374.9 | 379.45 | 365 | 368.65 | 368.65 | -1.95 (-0.53%) | 1,177 |
| 26 Jun 2018 | INR | 381 | 381 | 370 | 370.6 | 370.6 | -10.15 (-2.67%) | 460 |
| 25 Jun 2018 | INR | 387 | 388 | 380 | 380.75 | 380.75 | -8.2 (-2.11%) | 125 |
| 22 Jun 2018 | INR | 391.3 | 402.95 | 382.2 | 388.95 | 388.95 | +2.7 (+0.70%) | 732 |
| 21 Jun 2018 | INR | 390.85 | 390.85 | 384.8 | 386.25 | 386.25 | -8.55 (-2.17%) | 14,108 |
| 20 Jun 2018 | INR | 399.95 | 401.95 | 394 | 394.8 | 394.8 | +5.1 (+1.31%) | 536 |
