| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 404.75 | 420 | 403.05 | 420 | 420 | +20 (+5%) | 32,858 |
| 30 Jul 2018 | INR | 414.1 | 414.5 | 396.1 | 400 | 400 | -13.1 (-3.17%) | 15,474 |
| 27 Jul 2018 | INR | 414 | 429.95 | 396.6 | 413.1 | 413.1 | +3.6 (+0.88%) | 66,773 |
| 26 Jul 2018 | INR | 429.25 | 429.25 | 396.9 | 409.5 | 409.5 | +0.65 (+0.16%) | 53,069 |
| 25 Jul 2018 | INR | 408.85 | 408.85 | 405 | 408.85 | 408.85 | +19.45 (+4.99%) | 12,713 |
| 24 Jul 2018 | INR | 378.95 | 389.4 | 378.95 | 389.4 | 389.4 | +18.5 (+4.99%) | 10,684 |
| 23 Jul 2018 | INR | 363 | 370.9 | 353 | 370.9 | 370.9 | +17.65 (+5.00%) | 26,954 |
| 20 Jul 2018 | INR | 334 | 353.6 | 333.65 | 353.25 | 353.25 | +16.45 (+4.88%) | 22,792 |
| 19 Jul 2018 | INR | 362.5 | 362.5 | 336.55 | 336.8 | 336.8 | -17.45 (-4.93%) | 10,503 |
| 18 Jul 2018 | INR | 362.95 | 372.75 | 352.55 | 354.25 | 354.25 | -6.5 (-1.80%) | 11,979 |
| 17 Jul 2018 | INR | 360 | 375 | 350 | 360.75 | 360.75 | -6.05 (-1.65%) | 15,869 |
| 16 Jul 2018 | INR | 385 | 387 | 366.8 | 366.8 | 366.8 | -19.3 (-5.00%) | 10,776 |
| 13 Jul 2018 | INR | 408 | 408 | 380 | 386.1 | 386.1 | -9.6 (-2.43%) | 14,845 |
| 12 Jul 2018 | INR | 402.65 | 406.6 | 386.85 | 395.7 | 395.7 | -3.45 (-0.86%) | 6,970 |
| 11 Jul 2018 | INR | 407 | 416.35 | 393.8 | 399.15 | 399.15 | +2.55 (+0.64%) | 29,127 |
| 10 Jul 2018 | INR | 386.2 | 401.5 | 373.55 | 396.6 | 396.6 | +14.2 (+3.71%) | 19,101 |
| 9 Jul 2018 | INR | 382 | 388 | 379.9 | 382.4 | 382.4 | +0.4 (+0.10%) | 5,498 |
| 6 Jul 2018 | INR | 382.25 | 390.2 | 374 | 382 | 382 | +1.05 (+0.28%) | 10,467 |
| 5 Jul 2018 | INR | 394.9 | 395.3 | 380.05 | 380.95 | 380.95 | -19.1 (-4.77%) | 11,425 |
| 4 Jul 2018 | INR | 381 | 400.4 | 370.95 | 400.05 | 400.05 | +18.7 (+4.90%) | 33,095 |
| 3 Jul 2018 | INR | 388 | 388 | 372.8 | 381.35 | 381.35 | -11.05 (-2.82%) | 11,542 |
| 2 Jul 2018 | INR | 410 | 414.6 | 390 | 392.4 | 392.4 | -16.9 (-4.13%) | 11,702 |
| 29 Jun 2018 | INR | 401.05 | 420.25 | 400 | 409.3 | 409.3 | +9.05 (+2.26%) | 20,453 |
| 28 Jun 2018 | INR | 381 | 407 | 377.25 | 400.25 | 400.25 | +3.15 (+0.79%) | 33,957 |
| 27 Jun 2018 | INR | 411.1 | 422 | 397.1 | 397.1 | 397.1 | -20.85 (-4.99%) | 17,744 |
| 26 Jun 2018 | INR | 437 | 448.55 | 417.05 | 417.95 | 417.95 | -21 (-4.78%) | 31,255 |
| 25 Jun 2018 | INR | 438 | 461 | 428 | 438.95 | 438.95 | -9.15 (-2.04%) | 30,335 |
| 22 Jun 2018 | INR | 455.55 | 464.9 | 432.8 | 448.1 | 448.1 | -7.45 (-1.64%) | 32,175 |
| 21 Jun 2018 | INR | 458.05 | 466 | 450 | 455.55 | 455.55 | -0.6 (-0.13%) | 15,510 |
| 20 Jun 2018 | INR | 474.85 | 479 | 447 | 456.15 | 456.15 | -10.95 (-2.34%) | 12,833 |
