| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 417.7 | 437.15 | 412.75 | 425.55 | 425.55 | +4.35 (+1.03%) | 3,077 |
| 30 Jul 2018 | INR | 422 | 427.9 | 418.85 | 421.2 | 421.2 | +0.8 (+0.19%) | 2,054 |
| 27 Jul 2018 | INR | 420 | 424.05 | 413.45 | 420.4 | 420.4 | +7.5 (+1.82%) | 1,781 |
| 26 Jul 2018 | INR | 413.85 | 418.45 | 412 | 412.9 | 412.9 | +0.05 (+0.01%) | 3,781 |
| 25 Jul 2018 | INR | 415.4 | 421.4 | 410.3 | 412.85 | 412.85 | +0.55 (+0.13%) | 1,850 |
| 24 Jul 2018 | INR | 413.55 | 419.7 | 411.75 | 412.3 | 412.3 | -0.4 (-0.10%) | 1,792 |
| 23 Jul 2018 | INR | 419 | 419 | 410.15 | 412.7 | 412.7 | +1.8 (+0.44%) | 1,821 |
| 20 Jul 2018 | INR | 417.4 | 421.45 | 408.25 | 410.9 | 410.9 | -0.8 (-0.19%) | 1,650 |
| 19 Jul 2018 | INR | 422.1 | 422.1 | 410.7 | 411.7 | 411.7 | -12.55 (-2.96%) | 1,458 |
| 18 Jul 2018 | INR | 430.95 | 442.75 | 423 | 424.25 | 424.25 | -2.7 (-0.63%) | 142,894 |
| 17 Jul 2018 | INR | 432.55 | 434.55 | 425 | 426.95 | 426.95 | +3.35 (+0.79%) | 2,024 |
| 16 Jul 2018 | INR | 420.1 | 430.6 | 415 | 423.6 | 423.6 | -5.05 (-1.18%) | 2,715 |
| 13 Jul 2018 | INR | 448.9 | 448.9 | 412.3 | 428.65 | 428.65 | -10.7 (-2.44%) | 1,408 |
| 12 Jul 2018 | INR | 447.8 | 453.8 | 436.05 | 439.35 | 439.35 | -1.9 (-0.43%) | 5,746 |
| 11 Jul 2018 | INR | 434.6 | 446 | 434.6 | 441.25 | 441.25 | +6.7 (+1.54%) | 4,743 |
| 10 Jul 2018 | INR | 430 | 450.65 | 422.9 | 434.55 | 434.55 | +13.15 (+3.12%) | 7,956 |
| 9 Jul 2018 | INR | 427.7 | 441.95 | 420.7 | 421.4 | 421.4 | +2.05 (+0.49%) | 3,920 |
| 6 Jul 2018 | INR | 420.5 | 431.15 | 418.35 | 419.35 | 419.35 | -7.95 (-1.86%) | 3,134 |
| 5 Jul 2018 | INR | 450 | 451.05 | 425 | 427.3 | 427.3 | -31.15 (-6.79%) | 9,309 |
| 4 Jul 2018 | INR | 411 | 471 | 404.2 | 458.45 | 458.45 | +51.75 (+12.72%) | 30,321 |
| 3 Jul 2018 | INR | 411.45 | 419.1 | 403.85 | 406.7 | 406.7 | -6 (-1.45%) | 5,725 |
| 2 Jul 2018 | INR | 416.1 | 422.9 | 412.05 | 412.7 | 412.7 | -7.9 (-1.88%) | 3,536 |
| 29 Jun 2018 | INR | 415.4 | 422.7 | 412.75 | 420.6 | 420.6 | +10.25 (+2.50%) | 1,804 |
| 28 Jun 2018 | INR | 417.45 | 420.35 | 406 | 410.35 | 410.35 | -8.65 (-2.06%) | 2,968 |
| 27 Jun 2018 | INR | 427 | 435.25 | 412.05 | 419 | 419 | -12.15 (-2.82%) | 6,714 |
| 26 Jun 2018 | INR | 439 | 443 | 428.55 | 431.15 | 431.15 | -12.3 (-2.77%) | 3,377 |
| 25 Jun 2018 | INR | 449.95 | 452.05 | 440 | 443.45 | 443.45 | -5.2 (-1.16%) | 3,500 |
| 22 Jun 2018 | INR | 451.95 | 457.35 | 447 | 448.65 | 448.65 | -3.95 (-0.87%) | 2,718 |
| 21 Jun 2018 | INR | 462.5 | 463 | 450.5 | 452.6 | 452.6 | -9.5 (-2.06%) | 1,312 |
| 20 Jun 2018 | INR | 468 | 474.05 | 460.45 | 462.1 | 462.1 | -8.65 (-1.84%) | 3,860 |
