| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 405.3 | 415.95 | 405.2 | 411.05 | 411.05 | +3.5 (+0.86%) | 1,238 |
| 30 Jul 2018 | INR | 407.8 | 416.05 | 406 | 407.55 | 407.55 | +2.95 (+0.73%) | 1,049 |
| 27 Jul 2018 | INR | 402.5 | 406 | 400.8 | 404.6 | 404.6 | +4.05 (+1.01%) | 227,292 |
| 26 Jul 2018 | INR | 405.45 | 405.45 | 399.45 | 400.55 | 400.55 | -5.65 (-1.39%) | 880 |
| 25 Jul 2018 | INR | 403.95 | 410.9 | 399 | 406.2 | 406.2 | +4.55 (+1.13%) | 7,313 |
| 24 Jul 2018 | INR | 409.9 | 409.9 | 399.45 | 401.65 | 401.65 | -2.85 (-0.70%) | 2,018 |
| 23 Jul 2018 | INR | 394.6 | 423.15 | 381.55 | 404.5 | 404.5 | +8.45 (+2.13%) | 6,884 |
| 20 Jul 2018 | INR | 402.35 | 408.05 | 393.75 | 396.05 | 396.05 | -7.75 (-1.92%) | 2,343 |
| 19 Jul 2018 | INR | 408.9 | 412 | 400.95 | 403.8 | 403.8 | +0.75 (+0.19%) | 7,014 |
| 18 Jul 2018 | INR | 412.75 | 413.25 | 402 | 403.05 | 403.05 | -4.2 (-1.03%) | 2,456 |
| 17 Jul 2018 | INR | 411.95 | 414.25 | 401.25 | 407.25 | 407.25 | -3.75 (-0.91%) | 8,508 |
| 16 Jul 2018 | INR | 411.95 | 415 | 396 | 411 | 411 | +0.75 (+0.18%) | 10,629 |
| 13 Jul 2018 | INR | 421.65 | 427.3 | 404 | 410.25 | 410.25 | -4.85 (-1.17%) | 9,865 |
| 12 Jul 2018 | INR | 424 | 426.8 | 411.2 | 415.1 | 415.1 | -6.05 (-1.44%) | 3,302 |
| 11 Jul 2018 | INR | 426.4 | 426.4 | 413.15 | 421.15 | 421.15 | +0.35 (+0.08%) | 1,111 |
| 10 Jul 2018 | INR | 430 | 430 | 419 | 420.8 | 420.8 | -1.6 (-0.38%) | 4,346 |
| 9 Jul 2018 | INR | 421 | 431 | 420 | 422.4 | 422.4 | +2 (+0.48%) | 2,030 |
| 6 Jul 2018 | INR | 416 | 434.7 | 413.3 | 420.4 | 420.4 | +7.15 (+1.73%) | 1,429 |
| 5 Jul 2018 | INR | 407.1 | 416.5 | 407.1 | 413.25 | 413.25 | +4.55 (+1.11%) | 1,479 |
| 4 Jul 2018 | INR | 403.2 | 420.35 | 402.2 | 408.7 | 408.7 | +8.3 (+2.07%) | 64,192 |
| 3 Jul 2018 | INR | 399.9 | 402.5 | 398.65 | 400.4 | 400.4 | -0.75 (-0.19%) | 7,123 |
| 2 Jul 2018 | INR | 405 | 407.95 | 396.65 | 401.15 | 401.15 | -3.45 (-0.85%) | 692 |
| 29 Jun 2018 | INR | 402.35 | 405.5 | 400 | 404.6 | 404.6 | +9 (+2.28%) | 25,486 |
| 28 Jun 2018 | INR | 394.1 | 406.6 | 394.1 | 395.6 | 395.6 | +1.15 (+0.29%) | 50,987 |
| 27 Jun 2018 | INR | 407 | 412.85 | 392.5 | 394.45 | 394.45 | -4.8 (-1.20%) | 3,777 |
| 26 Jun 2018 | INR | 400.95 | 402 | 395.9 | 399.25 | 399.25 | +1.9 (+0.48%) | 1,181 |
| 25 Jun 2018 | INR | 401.05 | 405 | 394 | 397.35 | 397.35 | -4.75 (-1.18%) | 1,510 |
| 22 Jun 2018 | INR | 408.5 | 408.5 | 401.15 | 402.1 | 402.1 | -6.4 (-1.57%) | 544 |
| 21 Jun 2018 | INR | 410 | 413.6 | 406.2 | 408.5 | 408.5 | -3.8 (-0.92%) | 556 |
| 20 Jun 2018 | INR | 416.25 | 418.6 | 407.55 | 412.3 | 412.3 | -7.05 (-1.68%) | 1,670 |
