| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 453 | 457.5 | 453 | 454.7 | 90.94 | +2.8 (+0.62%) | 51,510 |
| 30 Jul 2018 | INR | 446 | 461.1 | 446 | 451.9 | 90.38 | 0.0 (0.0%) | 262,910 |
| 27 Jul 2018 | INR | 447.2 | 455.5 | 444.05 | 451.9 | 90.38 | +4.2 (+0.94%) | 138,380 |
| 26 Jul 2018 | INR | 452.95 | 452.95 | 446 | 447.7 | 89.54 | -2.85 (-0.63%) | 75,620 |
| 25 Jul 2018 | INR | 459.75 | 459.75 | 450 | 450.55 | 90.11 | -4.7 (-1.03%) | 82,620 |
| 24 Jul 2018 | INR | 453 | 459 | 450.3 | 455.25 | 91.05 | +2.6 (+0.57%) | 39,050 |
| 23 Jul 2018 | INR | 446.2 | 455 | 443.1 | 452.65 | 90.53 | +6.45 (+1.45%) | 36,040 |
| 20 Jul 2018 | INR | 448 | 455 | 443 | 446.2 | 89.24 | -1 (-0.22%) | 60,450 |
| 19 Jul 2018 | INR | 456.5 | 458 | 440.2 | 447.2 | 89.44 | -3.75 (-0.83%) | 84,790 |
| 18 Jul 2018 | INR | 458.1 | 464.8 | 450 | 450.95 | 90.19 | -9.2 (-2.00%) | 60,280 |
| 17 Jul 2018 | INR | 457 | 469 | 457 | 460.15 | 92.03 | -1.95 (-0.42%) | 94,320 |
| 16 Jul 2018 | INR | 468.15 | 470 | 460 | 462.1 | 92.42 | -6.05 (-1.29%) | 59,620 |
| 13 Jul 2018 | INR | 462.15 | 470 | 462.15 | 468.15 | 93.63 | +3.15 (+0.68%) | 47,870 |
| 12 Jul 2018 | INR | 465.5 | 475 | 462.2 | 465 | 93 | -4.8 (-1.02%) | 134,310 |
| 11 Jul 2018 | INR | 472.2 | 478 | 468.75 | 469.8 | 93.96 | -4.4 (-0.93%) | 50,380 |
| 10 Jul 2018 | INR | 479.35 | 480.95 | 472 | 474.2 | 94.84 | -0.65 (-0.14%) | 42,950 |
| 9 Jul 2018 | INR | 476 | 488.9 | 473.45 | 474.85 | 94.97 | -2.05 (-0.43%) | 40,550 |
| 6 Jul 2018 | INR | 482.35 | 482.35 | 472.05 | 476.9 | 95.38 | -5.3 (-1.10%) | 49,550 |
| 5 Jul 2018 | INR | 483.75 | 486.55 | 480.05 | 482.2 | 96.44 | -3 (-0.62%) | 33,270 |
| 4 Jul 2018 | INR | 478.9 | 503.1 | 475.8 | 485.2 | 97.04 | +11.25 (+2.37%) | 283,260 |
| 3 Jul 2018 | INR | 460.2 | 478 | 460.2 | 473.95 | 94.79 | +6.55 (+1.40%) | 48,340 |
| 2 Jul 2018 | INR | 462.4 | 473.2 | 458.2 | 467.4 | 93.48 | +5.5 (+1.19%) | 133,400 |
| 29 Jun 2018 | INR | 455 | 463 | 453 | 461.9 | 92.38 | +9.9 (+2.19%) | 180,490 |
| 28 Jun 2018 | INR | 454.05 | 456.4 | 448.6 | 452 | 90.4 | -4.45 (-0.97%) | 583,750 |
| 27 Jun 2018 | INR | 464.9 | 469 | 453.1 | 456.45 | 91.29 | -9.1 (-1.95%) | 1,260,000 |
| 26 Jun 2018 | INR | 470.75 | 471.1 | 460.05 | 465.55 | 93.11 | -5.2 (-1.10%) | 643,720 |
| 25 Jun 2018 | INR | 472.15 | 481 | 470 | 470.75 | 94.15 | -6.75 (-1.41%) | 82,540 |
| 22 Jun 2018 | INR | 485 | 485.55 | 475.1 | 477.5 | 95.5 | -7.2 (-1.49%) | 58,120 |
| 21 Jun 2018 | INR | 493 | 493 | 481.5 | 484.7 | 96.94 | -4.45 (-0.91%) | 38,280 |
| 20 Jun 2018 | INR | 490 | 498.85 | 485.25 | 489.15 | 97.83 | -0.65 (-0.13%) | 68,810 |
