| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | INR | 456 | 460 | 450.05 | 454.8 | 454.8 | +0.55 (+0.12%) | 126,082 |
| 13 Aug 2018 | INR | 452 | 460.95 | 450 | 454.25 | 454.25 | +3.15 (+0.70%) | 118,581 |
| 10 Aug 2018 | INR | 452.7 | 458 | 450.3 | 451.1 | 451.1 | -1.05 (-0.23%) | 84,686 |
| 9 Aug 2018 | INR | 465.8 | 465.8 | 449 | 452.15 | 452.15 | -11 (-2.38%) | 88,969 |
| 8 Aug 2018 | INR | 468.85 | 473.95 | 462.1 | 463.15 | 463.15 | -3 (-0.64%) | 62,060 |
| 7 Aug 2018 | INR | 466.55 | 469.95 | 459.95 | 466.15 | 466.15 | -0.3 (-0.06%) | 138,643 |
| 6 Aug 2018 | INR | 472.4 | 473.9 | 464.85 | 466.45 | 466.45 | -3.05 (-0.65%) | 95,161 |
| 3 Aug 2018 | INR | 472 | 476 | 464 | 469.5 | 469.5 | -4.35 (-0.92%) | 69,265 |
| 2 Aug 2018 | INR | 470 | 483.3 | 469.5 | 473.85 | 473.85 | +2.8 (+0.59%) | 171,345 |
| 1 Aug 2018 | INR | 463.5 | 477.5 | 463.5 | 471.05 | 471.05 | +8.8 (+1.90%) | 213,944 |
| 31 Jul 2018 | INR | 455.5 | 466.85 | 455.5 | 462.25 | 462.25 | +2.4 (+0.52%) | 154,825 |
| 30 Jul 2018 | INR | 451.55 | 462 | 450.2 | 459.85 | 459.85 | +9.75 (+2.17%) | 163,775 |
| 27 Jul 2018 | INR | 451.8 | 454 | 446.6 | 450.1 | 450.1 | -0.1 (-0.02%) | 342,394 |
| 26 Jul 2018 | INR | 448 | 458.9 | 447.55 | 450.2 | 450.2 | +2.9 (+0.65%) | 322,928 |
| 25 Jul 2018 | INR | 447.3 | 454.75 | 445 | 447.3 | 447.3 | +2.05 (+0.46%) | 180,894 |
| 24 Jul 2018 | INR | 446.8 | 449 | 445.1 | 445.25 | 445.25 | -0.15 (-0.03%) | 179,481 |
| 23 Jul 2018 | INR | 446.7 | 459.45 | 445 | 445.4 | 445.4 | -0.6 (-0.13%) | 281,303 |
| 20 Jul 2018 | INR | 447 | 449 | 444.5 | 446 | 446 | +0.6 (+0.13%) | 190,067 |
| 19 Jul 2018 | INR | 447.95 | 454 | 445 | 445.4 | 445.4 | -2.9 (-0.65%) | 192,409 |
| 18 Jul 2018 | INR | 450.9 | 457.5 | 445.3 | 448.3 | 448.3 | +0.5 (+0.11%) | 285,372 |
| 17 Jul 2018 | INR | 447.5 | 459.55 | 445.3 | 447.8 | 447.8 | +1.5 (+0.34%) | 224,414 |
| 16 Jul 2018 | INR | 446.2 | 447.9 | 442.25 | 446.3 | 446.3 | +0.15 (+0.03%) | 507,616 |
| 13 Jul 2018 | INR | 452 | 452 | 445 | 446.15 | 446.15 | -5.05 (-1.12%) | 90,016 |
| 12 Jul 2018 | INR | 459.5 | 462 | 448 | 451.2 | 451.2 | -6.6 (-1.44%) | 51,577 |
| 11 Jul 2018 | INR | 452.2 | 462.8 | 446.55 | 457.8 | 457.8 | +11.5 (+2.58%) | 111,448 |
| 10 Jul 2018 | INR | 448.5 | 449.4 | 445.55 | 446.3 | 446.3 | +1.15 (+0.26%) | 18,013 |
| 9 Jul 2018 | INR | 446 | 447.85 | 445 | 445.15 | 445.15 | -1.3 (-0.29%) | 45,567 |
| 6 Jul 2018 | INR | 446.9 | 454 | 444 | 446.45 | 446.45 | +0.8 (+0.18%) | 75,875 |
| 5 Jul 2018 | INR | 450 | 450 | 445 | 445.65 | 445.65 | +0.15 (+0.03%) | 94,523 |
| 4 Jul 2018 | INR | 445.55 | 448.85 | 445 | 445.5 | 445.5 | +0.4 (+0.09%) | 95,365 |
