| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 408 | 412.95 | 403.5 | 407.4 | 81.48 | +2.7 (+0.67%) | 1,783 |
| 30 Jul 2018 | INR | 406 | 418.85 | 403.05 | 404.7 | 80.94 | -1.4 (-0.34%) | 1,724 |
| 27 Jul 2018 | INR | 408 | 414 | 404.05 | 406.1 | 81.22 | -2.65 (-0.65%) | 510 |
| 26 Jul 2018 | INR | 410 | 419.95 | 405 | 408.75 | 81.75 | +5.25 (+1.30%) | 1,805 |
| 25 Jul 2018 | INR | 398 | 409 | 393 | 403.5 | 80.7 | +6.45 (+1.62%) | 1,426 |
| 24 Jul 2018 | INR | 397.9 | 397.9 | 391 | 397.05 | 79.41 | +2.45 (+0.62%) | 1,527 |
| 23 Jul 2018 | INR | 392 | 396.4 | 385.55 | 394.6 | 78.92 | +4.55 (+1.17%) | 2,690 |
| 20 Jul 2018 | INR | 380.1 | 395 | 375.55 | 390.05 | 78.01 | +2.45 (+0.63%) | 1,307 |
| 19 Jul 2018 | INR | 389.25 | 390.05 | 386 | 387.6 | 77.52 | -6 (-1.52%) | 1,117 |
| 18 Jul 2018 | INR | 397.15 | 398.8 | 386 | 393.6 | 78.72 | -5.55 (-1.39%) | 1,240 |
| 17 Jul 2018 | INR | 395 | 401.95 | 395 | 399.15 | 79.83 | -1.1 (-0.27%) | 1,672 |
| 16 Jul 2018 | INR | 407 | 407 | 392.5 | 400.25 | 80.05 | -1.2 (-0.30%) | 4,286 |
| 13 Jul 2018 | INR | 413.95 | 413.95 | 398.1 | 401.45 | 80.29 | -8.6 (-2.10%) | 759 |
| 12 Jul 2018 | INR | 419.9 | 419.9 | 405.05 | 410.05 | 82.01 | -0.05 (-0.01%) | 2,322 |
| 11 Jul 2018 | INR | 417 | 417.3 | 407 | 410.1 | 82.02 | -3.15 (-0.76%) | 4,258 |
| 10 Jul 2018 | INR | 424 | 424 | 409 | 413.25 | 82.65 | -9.6 (-2.27%) | 8,387 |
| 9 Jul 2018 | INR | 428.2 | 428.2 | 411.5 | 422.85 | 84.57 | +2.7 (+0.64%) | 1,789 |
| 6 Jul 2018 | INR | 417.65 | 422 | 408 | 420.15 | 84.03 | +3.2 (+0.77%) | 4,920 |
| 5 Jul 2018 | INR | 416.9 | 419 | 407.5 | 416.95 | 83.39 | +1.7 (+0.41%) | 2,063 |
| 4 Jul 2018 | INR | 413.5 | 421.8 | 406.85 | 415.25 | 83.05 | +1.75 (+0.42%) | 3,517 |
| 3 Jul 2018 | INR | 422 | 422 | 401.65 | 413.5 | 82.7 | +2.15 (+0.52%) | 3,310 |
| 2 Jul 2018 | INR | 402 | 416 | 399 | 411.35 | 82.27 | +4.95 (+1.22%) | 7,213 |
| 29 Jun 2018 | INR | 408 | 411.95 | 400 | 406.4 | 81.28 | +9.6 (+2.42%) | 2,333 |
| 28 Jun 2018 | INR | 397.95 | 404.9 | 385 | 396.8 | 79.36 | -2.1 (-0.53%) | 7,536 |
| 27 Jun 2018 | INR | 403.8 | 411 | 388 | 398.9 | 79.78 | -4.55 (-1.13%) | 4,192 |
| 26 Jun 2018 | INR | 405 | 413.95 | 402 | 403.45 | 80.69 | -1.7 (-0.42%) | 2,117 |
| 25 Jun 2018 | INR | 410 | 417.5 | 403 | 405.15 | 81.03 | -4.85 (-1.18%) | 1,637 |
| 22 Jun 2018 | INR | 412 | 412.2 | 409 | 410 | 82 | -2.45 (-0.59%) | 729 |
| 21 Jun 2018 | INR | 420 | 424 | 408.05 | 412.45 | 82.49 | -1.25 (-0.30%) | 5,689 |
| 20 Jun 2018 | INR | 415 | 419.3 | 410 | 413.7 | 82.74 | -1.45 (-0.35%) | 7,336 |
