| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | INR | 437.85 | 440 | 426 | 427.75 | 427.75 | -6.6 (-1.52%) | 23,657 |
| 11 Jul 2018 | INR | 438.25 | 449 | 432.95 | 434.35 | 434.35 | -4.95 (-1.13%) | 37,235 |
| 10 Jul 2018 | INR | 428.4 | 445 | 428.4 | 439.3 | 439.3 | +10.9 (+2.54%) | 50,286 |
| 9 Jul 2018 | INR | 430.2 | 434.45 | 426.4 | 428.4 | 428.4 | -0.7 (-0.16%) | 19,368 |
| 6 Jul 2018 | INR | 426 | 457.7 | 426 | 429.1 | 429.1 | +5.8 (+1.37%) | 108,617 |
| 5 Jul 2018 | INR | 429.1 | 430 | 420.8 | 423.3 | 423.3 | -5.8 (-1.35%) | 24,142 |
| 4 Jul 2018 | INR | 440 | 443.15 | 428 | 429.1 | 429.1 | -8.8 (-2.01%) | 30,200 |
| 3 Jul 2018 | INR | 442.85 | 447.9 | 435.1 | 437.9 | 437.9 | -4.95 (-1.12%) | 27,941 |
| 2 Jul 2018 | INR | 447.85 | 451.65 | 431.2 | 442.85 | 442.85 | -4.2 (-0.94%) | 30,580 |
| 29 Jun 2018 | INR | 441.55 | 449 | 441.55 | 447.05 | 447.05 | +6.6 (+1.50%) | 47,949 |
| 28 Jun 2018 | INR | 460.95 | 460.95 | 423.85 | 440.45 | 440.45 | -18.65 (-4.06%) | 223,189 |
| 27 Jun 2018 | INR | 462 | 472 | 453.2 | 459.1 | 459.1 | +2.5 (+0.55%) | 65,802 |
| 26 Jun 2018 | INR | 458 | 461.5 | 453.2 | 456.6 | 456.6 | -4.45 (-0.97%) | 44,405 |
| 25 Jun 2018 | INR | 470.65 | 473.9 | 458.15 | 461.05 | 461.05 | -8.7 (-1.85%) | 347,044 |
| 22 Jun 2018 | INR | 475 | 475 | 463.85 | 469.75 | 469.75 | -4 (-0.84%) | 18,921 |
| 21 Jun 2018 | INR | 474.95 | 489 | 470.1 | 473.75 | 473.75 | +7.75 (+1.66%) | 87,167 |
| 20 Jun 2018 | INR | 467 | 474 | 463.45 | 466 | 466 | -3 (-0.64%) | 18,919 |
| 19 Jun 2018 | INR | 473 | 474.9 | 463.5 | 469 | 469 | -3.5 (-0.74%) | 31,377 |
| 18 Jun 2018 | INR | 479 | 481.75 | 470 | 472.5 | 472.5 | -7.15 (-1.49%) | 15,978 |
| 15 Jun 2018 | INR | 494 | 494 | 476 | 479.65 | 479.65 | -10.5 (-2.14%) | 21,964 |
| 14 Jun 2018 | INR | 486.05 | 495.5 | 484 | 490.15 | 490.15 | +4.1 (+0.84%) | 32,294 |
| 13 Jun 2018 | INR | 493 | 499.15 | 482.8 | 486.05 | 486.05 | -4.55 (-0.93%) | 25,169 |
| 12 Jun 2018 | INR | 480 | 497.4 | 479.15 | 490.6 | 490.6 | +10.8 (+2.25%) | 37,627 |
| 11 Jun 2018 | INR | 481 | 486.75 | 477.05 | 479.8 | 479.8 | -2.45 (-0.51%) | 17,767 |
| 8 Jun 2018 | INR | 487 | 487.05 | 477 | 482.25 | 482.25 | -5 (-1.03%) | 32,137 |
| 7 Jun 2018 | INR | 472 | 506.85 | 464.2 | 487.25 | 487.25 | +28.45 (+6.20%) | 137,573 |
| 6 Jun 2018 | INR | 448 | 465 | 437 | 458.8 | 458.8 | +10.95 (+2.45%) | 60,785 |
| 5 Jun 2018 | INR | 469 | 470.9 | 443.25 | 447.85 | 447.85 | -18.3 (-3.93%) | 39,369 |
| 4 Jun 2018 | INR | 485.5 | 486.25 | 459.15 | 466.15 | 466.15 | -17.7 (-3.66%) | 70,699 |
| 1 Jun 2018 | INR | 501.2 | 504.7 | 481.3 | 483.85 | 483.85 | -15.35 (-3.07%) | 35,841 |
