| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 405.9 | 413 | 403 | 408.05 | 408.05 | +2.65 (+0.65%) | 68,262 |
| 30 Jul 2018 | INR | 408 | 410 | 401.5 | 405.4 | 405.4 | -2.5 (-0.61%) | 16,578 |
| 27 Jul 2018 | INR | 410.25 | 412.9 | 405.05 | 407.9 | 407.9 | -2.2 (-0.54%) | 17,999 |
| 26 Jul 2018 | INR | 428 | 428.75 | 408 | 410.1 | 410.1 | -0.05 (-0.01%) | 21,826 |
| 25 Jul 2018 | INR | 414.95 | 416.15 | 403.55 | 410.15 | 410.15 | +0.1 (+0.02%) | 6,311 |
| 24 Jul 2018 | INR | 410 | 415 | 408.55 | 410.05 | 410.05 | -2.6 (-0.63%) | 1,916 |
| 23 Jul 2018 | INR | 412.75 | 415 | 408 | 412.65 | 412.65 | +2.95 (+0.72%) | 5,482 |
| 20 Jul 2018 | INR | 410 | 412.85 | 405.25 | 409.7 | 409.7 | +1.65 (+0.40%) | 2,073 |
| 19 Jul 2018 | INR | 411.85 | 412 | 405 | 408.05 | 408.05 | +1.05 (+0.26%) | 790 |
| 18 Jul 2018 | INR | 404 | 410.9 | 400.2 | 407 | 407 | +1.9 (+0.47%) | 4,616 |
| 17 Jul 2018 | INR | 405 | 411.9 | 402.05 | 405.1 | 405.1 | -0.1 (-0.02%) | 2,504 |
| 16 Jul 2018 | INR | 401.1 | 413.4 | 401.1 | 405.2 | 405.2 | -3.25 (-0.80%) | 1,886 |
| 13 Jul 2018 | INR | 409.9 | 413.7 | 405 | 408.45 | 408.45 | +2.7 (+0.67%) | 2,287 |
| 12 Jul 2018 | INR | 404.8 | 409 | 394 | 405.75 | 405.75 | +2 (+0.50%) | 3,792 |
| 11 Jul 2018 | INR | 399.95 | 407 | 399.95 | 403.75 | 403.75 | -1.5 (-0.37%) | 6,041 |
| 10 Jul 2018 | INR | 390.2 | 410 | 385 | 405.25 | 405.25 | +6.55 (+1.64%) | 5,244 |
| 9 Jul 2018 | INR | 400 | 402.6 | 391.05 | 398.7 | 398.7 | +1 (+0.25%) | 1,406 |
| 6 Jul 2018 | INR | 395 | 402 | 386.1 | 397.7 | 397.7 | +6.65 (+1.70%) | 20,958 |
| 5 Jul 2018 | INR | 392.2 | 395 | 385.1 | 391.05 | 391.05 | +0.15 (+0.04%) | 1,147 |
| 4 Jul 2018 | INR | 390.15 | 394.45 | 386.1 | 390.9 | 390.9 | -1.05 (-0.27%) | 1,754 |
| 3 Jul 2018 | INR | 393 | 393 | 386 | 391.95 | 391.95 | +4.35 (+1.12%) | 1,901 |
| 2 Jul 2018 | INR | 400 | 400 | 378 | 387.6 | 387.6 | -7.9 (-2.00%) | 7,253 |
| 29 Jun 2018 | INR | 385 | 399.95 | 367.9 | 395.5 | 395.5 | +23.65 (+6.36%) | 157,334 |
| 28 Jun 2018 | INR | 371.5 | 386 | 366.1 | 371.85 | 371.85 | +2.75 (+0.75%) | 170,899 |
| 27 Jun 2018 | INR | 376 | 378.4 | 365.4 | 369.1 | 369.1 | -2.5 (-0.67%) | 10,698 |
| 26 Jun 2018 | INR | 388.7 | 388.7 | 369 | 371.6 | 371.6 | -12.9 (-3.36%) | 24,349 |
| 25 Jun 2018 | INR | 388.4 | 394 | 383 | 384.5 | 384.5 | -3.9 (-1.00%) | 17,468 |
| 22 Jun 2018 | INR | 395.95 | 402 | 381.2 | 388.4 | 388.4 | -1.55 (-0.40%) | 10,226 |
| 21 Jun 2018 | INR | 398.95 | 398.95 | 388.05 | 389.95 | 389.95 | -9.25 (-2.32%) | 78,923 |
| 20 Jun 2018 | INR | 407 | 407 | 396.2 | 399.2 | 399.2 | +5.95 (+1.51%) | 7,452 |
