| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 461.45 | 465.9 | 449 | 455.3 | 455.3 | -6.15 (-1.33%) | 5,023 |
| 30 Jul 2018 | INR | 455 | 465.2 | 451 | 461.45 | 461.45 | +6.4 (+1.41%) | 9,686 |
| 27 Jul 2018 | INR | 434.75 | 465.05 | 434.7 | 455.05 | 455.05 | +31.6 (+7.46%) | 23,775 |
| 26 Jul 2018 | INR | 432.35 | 432.35 | 410.8 | 423.45 | 423.45 | -0.2 (-0.05%) | 4,024 |
| 25 Jul 2018 | INR | 437 | 437 | 421.4 | 423.65 | 423.65 | +2.5 (+0.59%) | 1,008 |
| 24 Jul 2018 | INR | 426.95 | 428 | 417.1 | 421.15 | 421.15 | +3.3 (+0.79%) | 1,747 |
| 23 Jul 2018 | INR | 416 | 422.95 | 406 | 417.85 | 417.85 | +9.25 (+2.26%) | 703 |
| 20 Jul 2018 | INR | 408 | 412.9 | 404.05 | 408.6 | 408.6 | +1.65 (+0.41%) | 4,149 |
| 19 Jul 2018 | INR | 408.6 | 410.35 | 401.1 | 406.95 | 406.95 | -4.7 (-1.14%) | 1,801 |
| 18 Jul 2018 | INR | 417 | 422 | 411 | 411.65 | 411.65 | -5 (-1.20%) | 1,383 |
| 17 Jul 2018 | INR | 415.45 | 417.8 | 410.85 | 416.65 | 416.65 | +0.5 (+0.12%) | 3,339 |
| 16 Jul 2018 | INR | 421 | 429 | 414 | 416.15 | 416.15 | -6.05 (-1.43%) | 1,130 |
| 13 Jul 2018 | INR | 430 | 432 | 422.05 | 422.2 | 422.2 | -5.8 (-1.36%) | 1,676 |
| 12 Jul 2018 | INR | 449 | 449 | 427.05 | 428 | 428 | -5.35 (-1.23%) | 1,972 |
| 11 Jul 2018 | INR | 441.25 | 448 | 432 | 433.35 | 433.35 | -5.3 (-1.21%) | 2,222 |
| 10 Jul 2018 | INR | 432.5 | 443.9 | 432.5 | 438.65 | 438.65 | +10.05 (+2.34%) | 3,771 |
| 9 Jul 2018 | INR | 438.9 | 438.9 | 426.9 | 428.6 | 428.6 | -0.35 (-0.08%) | 2,109 |
| 6 Jul 2018 | INR | 432.5 | 453.6 | 428 | 428.95 | 428.95 | +5.1 (+1.20%) | 9,020 |
| 5 Jul 2018 | INR | 444 | 444 | 422 | 423.85 | 423.85 | -4.55 (-1.06%) | 2,391 |
| 4 Jul 2018 | INR | 442.95 | 442.95 | 426.7 | 428.4 | 428.4 | -9.55 (-2.18%) | 1,678 |
| 3 Jul 2018 | INR | 459 | 459 | 436 | 437.95 | 437.95 | -3.8 (-0.86%) | 2,174 |
| 2 Jul 2018 | INR | 464 | 464 | 432 | 441.75 | 441.75 | -4.15 (-0.93%) | 1,576 |
| 29 Jun 2018 | INR | 455 | 455 | 440.55 | 445.9 | 445.9 | +6.75 (+1.54%) | 1,730 |
| 28 Jun 2018 | INR | 454 | 454 | 423 | 439.15 | 439.15 | -19.95 (-4.35%) | 214,735 |
| 27 Jun 2018 | INR | 466.5 | 469 | 456.45 | 459.1 | 459.1 | +3.55 (+0.78%) | 5,790 |
| 26 Jun 2018 | INR | 455.5 | 458.05 | 453.05 | 455.55 | 455.55 | -5.1 (-1.11%) | 3,940 |
| 25 Jun 2018 | INR | 472 | 475 | 458.05 | 460.65 | 460.65 | -8.3 (-1.77%) | 231,187 |
| 22 Jun 2018 | INR | 475 | 475 | 464.15 | 468.95 | 468.95 | -4.65 (-0.98%) | 2,727 |
| 21 Jun 2018 | INR | 478.35 | 481 | 470 | 473.6 | 473.6 | +6.55 (+1.40%) | 6,661 |
| 20 Jun 2018 | INR | 481.7 | 481.7 | 463.2 | 467.05 | 467.05 | 0.0 (0.0%) | 1,461 |
