| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 388.85 | 390.75 | 377 | 379.8 | 379.8 | -8.25 (-2.13%) | 123,251 |
| 30 Jul 2018 | INR | 389.2 | 391.4 | 383.2 | 388.05 | 388.05 | -3.45 (-0.88%) | 51,147 |
| 27 Jul 2018 | INR | 394 | 395.6 | 388.5 | 391.5 | 391.5 | +0.9 (+0.23%) | 68,875 |
| 26 Jul 2018 | INR | 386.1 | 393.75 | 382.8 | 390.6 | 390.6 | +4.5 (+1.17%) | 39,378 |
| 25 Jul 2018 | INR | 394.15 | 394.15 | 384.5 | 386.1 | 386.1 | -5.8 (-1.48%) | 45,496 |
| 24 Jul 2018 | INR | 384.65 | 393.3 | 384.5 | 391.9 | 391.9 | +7.25 (+1.88%) | 46,118 |
| 23 Jul 2018 | INR | 380.7 | 386 | 375.7 | 384.65 | 384.65 | +5.9 (+1.56%) | 58,210 |
| 20 Jul 2018 | INR | 368.45 | 381.4 | 368.25 | 378.75 | 378.75 | +7.7 (+2.08%) | 49,285 |
| 19 Jul 2018 | INR | 372.75 | 378 | 368.95 | 371.05 | 371.05 | -2.15 (-0.58%) | 31,841 |
| 18 Jul 2018 | INR | 380.8 | 382 | 368.7 | 373.2 | 373.2 | -4.45 (-1.18%) | 40,486 |
| 17 Jul 2018 | INR | 372.2 | 379.9 | 370.5 | 377.65 | 377.65 | +4.55 (+1.22%) | 24,332 |
| 16 Jul 2018 | INR | 378.65 | 379.3 | 370 | 373.1 | 373.1 | -7 (-1.84%) | 44,078 |
| 13 Jul 2018 | INR | 385 | 385 | 377.15 | 380.1 | 380.1 | -2.9 (-0.76%) | 94,615 |
| 12 Jul 2018 | INR | 389.8 | 395 | 381.1 | 383 | 383 | -4.5 (-1.16%) | 50,627 |
| 11 Jul 2018 | INR | 387.85 | 394.4 | 386.05 | 387.5 | 387.5 | -1.45 (-0.37%) | 60,391 |
| 10 Jul 2018 | INR | 387.6 | 392 | 386.3 | 388.95 | 388.95 | +3.4 (+0.88%) | 66,694 |
| 9 Jul 2018 | INR | 378.25 | 388.2 | 378.25 | 385.55 | 385.55 | +7.95 (+2.11%) | 39,299 |
| 6 Jul 2018 | INR | 373 | 383 | 373 | 377.6 | 377.6 | +1.6 (+0.43%) | 57,321 |
| 5 Jul 2018 | INR | 375 | 378.5 | 370.95 | 376 | 376 | -2.85 (-0.75%) | 42,984 |
| 4 Jul 2018 | INR | 381 | 381.5 | 372.95 | 378.85 | 378.85 | -2.5 (-0.66%) | 53,270 |
| 3 Jul 2018 | INR | 380 | 384.5 | 377.5 | 381.35 | 381.35 | +1.55 (+0.41%) | 39,652 |
| 2 Jul 2018 | INR | 415 | 415 | 371.8 | 379.8 | 379.8 | +1.8 (+0.48%) | 51,456 |
| 29 Jun 2018 | INR | 369 | 379.25 | 368.9 | 378 | 378 | +8.2 (+2.22%) | 69,217 |
| 28 Jun 2018 | INR | 376 | 378.7 | 367 | 369.8 | 369.8 | -6.85 (-1.82%) | 44,949 |
| 27 Jun 2018 | INR | 385 | 385.4 | 371 | 376.65 | 376.65 | -7.9 (-2.05%) | 73,888 |
| 26 Jun 2018 | INR | 380.1 | 385.65 | 376.1 | 384.55 | 384.55 | +2.3 (+0.60%) | 38,404 |
| 25 Jun 2018 | INR | 388.1 | 390 | 380.65 | 382.25 | 382.25 | -6.15 (-1.58%) | 65,820 |
| 22 Jun 2018 | INR | 374 | 392.5 | 369.9 | 388.4 | 388.4 | +14.6 (+3.91%) | 168,335 |
| 21 Jun 2018 | INR | 381 | 385.75 | 372.35 | 373.8 | 373.8 | -11.1 (-2.88%) | 31,309 |
| 20 Jun 2018 | INR | 382.35 | 387.85 | 377.7 | 384.9 | 384.9 | +1 (+0.26%) | 51,518 |
