| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 399 | 413.5 | 399 | 405.65 | 405.65 | +6.15 (+1.54%) | 1,281 |
| 27 Jul 2018 | INR | 395 | 421 | 395 | 399.5 | 399.5 | -5 (-1.24%) | 2,626 |
| 26 Jul 2018 | INR | 401.55 | 428.4 | 400 | 404.5 | 404.5 | -8.95 (-2.16%) | 4,283 |
| 25 Jul 2018 | INR | 432 | 432 | 402.2 | 413.45 | 413.45 | -1 (-0.24%) | 2,284 |
| 24 Jul 2018 | INR | 393.4 | 430 | 390 | 414.45 | 414.45 | +4.7 (+1.15%) | 3,029 |
| 23 Jul 2018 | INR | 381.85 | 412 | 377.4 | 409.75 | 409.75 | +20.8 (+5.35%) | 4,432 |
| 20 Jul 2018 | INR | 386 | 399 | 385.15 | 388.95 | 388.95 | -1.7 (-0.44%) | 2,995 |
| 19 Jul 2018 | INR | 385.1 | 403.4 | 385.1 | 390.65 | 390.65 | -2.75 (-0.70%) | 2,171 |
| 18 Jul 2018 | INR | 399.95 | 400.15 | 391 | 393.4 | 393.4 | -6.4 (-1.60%) | 2,251 |
| 17 Jul 2018 | INR | 390.05 | 420 | 390.05 | 399.8 | 399.8 | -5.05 (-1.25%) | 2,685 |
| 16 Jul 2018 | INR | 443.95 | 444 | 397 | 404.85 | 404.85 | -30.65 (-7.04%) | 5,314 |
| 13 Jul 2018 | INR | 432 | 445 | 423 | 435.5 | 435.5 | +2.5 (+0.58%) | 2,422 |
| 12 Jul 2018 | INR | 434.7 | 434.95 | 423 | 433 | 433 | +2.15 (+0.50%) | 6,222 |
| 11 Jul 2018 | INR | 405 | 433.9 | 405 | 430.85 | 430.85 | +19.75 (+4.80%) | 35,031 |
| 10 Jul 2018 | INR | 406 | 420 | 405 | 411.1 | 411.1 | +6.85 (+1.69%) | 3,200 |
| 9 Jul 2018 | INR | 390.1 | 405 | 390.05 | 404.25 | 404.25 | +10.95 (+2.78%) | 2,944 |
| 6 Jul 2018 | INR | 400 | 413.9 | 389.9 | 393.3 | 393.3 | +2 (+0.51%) | 15,345 |
| 5 Jul 2018 | INR | 394.9 | 394.9 | 386.5 | 391.3 | 391.3 | +2.85 (+0.73%) | 3,984 |
| 4 Jul 2018 | INR | 383.45 | 394.35 | 383 | 388.45 | 388.45 | +3.9 (+1.01%) | 385 |
| 3 Jul 2018 | INR | 375 | 389.4 | 375 | 384.55 | 384.55 | +4.35 (+1.14%) | 6,373 |
| 2 Jul 2018 | INR | 375.05 | 384.95 | 375 | 380.2 | 380.2 | -4.05 (-1.05%) | 1,261 |
| 29 Jun 2018 | INR | 375.45 | 389.95 | 371 | 384.25 | 384.25 | -0.75 (-0.19%) | 3,329 |
| 28 Jun 2018 | INR | 384.95 | 385.8 | 382.1 | 385 | 385 | +1.05 (+0.27%) | 1,137 |
| 27 Jun 2018 | INR | 375 | 385.1 | 375 | 383.95 | 383.95 | +2.95 (+0.77%) | 6,448 |
| 26 Jun 2018 | INR | 384.45 | 397.4 | 375.2 | 381 | 381 | -3.45 (-0.90%) | 3,413 |
| 25 Jun 2018 | INR | 376.3 | 390 | 376.3 | 384.45 | 384.45 | -2.25 (-0.58%) | 2,301 |
| 22 Jun 2018 | INR | 389.4 | 390 | 380.2 | 386.7 | 386.7 | +6.6 (+1.74%) | 1,456 |
| 21 Jun 2018 | INR | 377.05 | 387.9 | 377.05 | 380.1 | 380.1 | -0.9 (-0.24%) | 2,797 |
| 20 Jun 2018 | INR | 392 | 399 | 378 | 381 | 381 | -3 (-0.78%) | 1,056 |
| 19 Jun 2018 | INR | 375 | 388.95 | 375 | 384 | 384 | +2.7 (+0.71%) | 2,709 |
