| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 480 | 499.8 | 475 | 495.1 | 495.1 | +15.1 (+3.15%) | 1,753 |
| 27 Jul 2018 | INR | 480 | 480 | 480 | 480 | 480 | +0.5 (+0.10%) | 47 |
| 26 Jul 2018 | INR | 479.5 | 479.5 | 479.5 | 479.5 | 479.5 | +6.75 (+1.43%) | 0 |
| 25 Jul 2018 | INR | 476.5 | 523.5 | 464.2 | 472.75 | 472.75 | +2.15 (+0.46%) | 2,299 |
| 24 Jul 2018 | INR | 471 | 471 | 466.5 | 470.6 | 470.6 | +19.2 (+4.25%) | 11 |
| 23 Jul 2018 | INR | 447 | 459.5 | 447 | 451.4 | 451.4 | +21.4 (+4.98%) | 1,002 |
| 20 Jul 2018 | INR | 431 | 446.35 | 430 | 430 | 430 | -1 (-0.23%) | 10,047 |
| 19 Jul 2018 | INR | 430.5 | 439.1 | 424 | 431 | 431 | -26.3 (-5.75%) | 460 |
| 18 Jul 2018 | INR | 457.3 | 457.3 | 457.3 | 457.3 | 457.3 | 0.0 (0.0%) | 0 |
| 17 Jul 2018 | INR | 457.3 | 457.3 | 457.3 | 457.3 | 457.3 | +16.1 (+3.65%) | 2 |
| 16 Jul 2018 | INR | 441.2 | 441.2 | 441.2 | 441.2 | 441.2 | -3.9 (-0.88%) | 0 |
| 13 Jul 2018 | INR | 430 | 458.95 | 430 | 445.1 | 445.1 | +0.75 (+0.17%) | 52 |
| 12 Jul 2018 | INR | 453.1 | 453.1 | 442.6 | 444.35 | 444.35 | -13.35 (-2.92%) | 389 |
| 11 Jul 2018 | INR | 469 | 469.5 | 455.5 | 457.7 | 457.7 | -6.55 (-1.41%) | 151 |
| 10 Jul 2018 | INR | 473 | 473 | 462.4 | 464.25 | 464.25 | -0.75 (-0.16%) | 103 |
| 9 Jul 2018 | INR | 472.6 | 472.6 | 459.4 | 465 | 465 | +3.8 (+0.82%) | 2,581 |
| 6 Jul 2018 | INR | 485 | 485 | 455 | 461.2 | 461.2 | -29.75 (-6.06%) | 1,408 |
| 5 Jul 2018 | INR | 464 | 500 | 463.95 | 490.95 | 490.95 | +20.5 (+4.36%) | 2,631 |
| 4 Jul 2018 | INR | 460.7 | 487 | 458.45 | 470.45 | 470.45 | +10.9 (+2.37%) | 553 |
| 3 Jul 2018 | INR | 474 | 481.45 | 455.05 | 459.55 | 459.55 | -19.95 (-4.16%) | 1,278 |
| 2 Jul 2018 | INR | 470 | 480 | 455 | 479.5 | 479.5 | +7.1 (+1.50%) | 1,310 |
| 29 Jun 2018 | INR | 484 | 490 | 469 | 472.4 | 472.4 | +6.85 (+1.47%) | 95 |
| 28 Jun 2018 | INR | 482 | 484 | 460.5 | 465.55 | 465.55 | -28.5 (-5.77%) | 500 |
| 27 Jun 2018 | INR | 492.1 | 499.95 | 479.35 | 494.05 | 494.05 | +3.9 (+0.80%) | 1,619 |
| 26 Jun 2018 | INR | 495 | 500 | 489 | 490.15 | 490.15 | 0.0 (0.0%) | 94 |
| 25 Jun 2018 | INR | 486 | 495 | 486 | 490.15 | 490.15 | -2.85 (-0.58%) | 189 |
| 22 Jun 2018 | INR | 493.9 | 497.15 | 480.5 | 493 | 493 | +0.8 (+0.16%) | 181 |
| 21 Jun 2018 | INR | 490 | 495 | 481.05 | 492.2 | 492.2 | +3.15 (+0.64%) | 156 |
| 20 Jun 2018 | INR | 490 | 490 | 488 | 489.05 | 489.05 | -10.45 (-2.09%) | 31 |
| 19 Jun 2018 | INR | 497.55 | 499.5 | 495.1 | 499.5 | 499.5 | +11.9 (+2.44%) | 130 |
