| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 313.16 | 318.01 | 303.23 | 311.01 | 311.01 | -1.85 (-0.59%) | 3,158,500 |
| 27 Jul 2018 | INR | 312.53 | 319.13 | 305.56 | 312.86 | 312.86 | +2.73 (+0.88%) | 7,760,400 |
| 26 Jul 2018 | INR | 294.39 | 312.47 | 294.39 | 310.13 | 310.13 | +15.74 (+5.35%) | 5,994,800 |
| 25 Jul 2018 | INR | 294.93 | 298.93 | 292.14 | 294.39 | 294.39 | +1.97 (+0.67%) | 4,133,700 |
| 24 Jul 2018 | INR | 282.79 | 294.08 | 282.27 | 292.42 | 292.42 | +9.73 (+3.44%) | 4,297,700 |
| 23 Jul 2018 | INR | 284.09 | 285.91 | 276.82 | 282.69 | 282.69 | -1.4 (-0.49%) | 3,767,600 |
| 20 Jul 2018 | INR | 282.88 | 288.87 | 282.57 | 284.09 | 284.09 | -0.24 (-0.08%) | 1,346,200 |
| 19 Jul 2018 | INR | 286.45 | 290.57 | 279.94 | 284.33 | 284.33 | -4.09 (-1.42%) | 917,300 |
| 18 Jul 2018 | INR | 296.2 | 300.23 | 286.33 | 288.42 | 288.42 | -5.12 (-1.74%) | 1,914,400 |
| 17 Jul 2018 | INR | 283.79 | 294.99 | 283.21 | 293.54 | 293.54 | +9.18 (+3.23%) | 1,618,900 |
| 16 Jul 2018 | INR | 287.12 | 289.18 | 280.54 | 284.36 | 284.36 | -3.15 (-1.10%) | 1,279,500 |
| 13 Jul 2018 | INR | 290.6 | 291.24 | 283.88 | 287.51 | 287.51 | -2.7 (-0.93%) | 1,074,100 |
| 12 Jul 2018 | INR | 289.36 | 294.99 | 287.9 | 290.21 | 290.21 | +1.31 (+0.45%) | 1,707,900 |
| 11 Jul 2018 | INR | 290.87 | 291.57 | 285.97 | 288.9 | 288.9 | -3.03 (-1.04%) | 712,600 |
| 10 Jul 2018 | INR | 289.54 | 293.51 | 288.18 | 291.93 | 291.93 | +4.18 (+1.45%) | 1,841,800 |
| 9 Jul 2018 | INR | 277.46 | 288.27 | 277.42 | 287.75 | 287.75 | +12.35 (+4.48%) | 1,878,300 |
| 6 Jul 2018 | INR | 278.58 | 283.33 | 273.61 | 275.4 | 275.4 | -2.72 (-0.98%) | 3,362,100 |
| 5 Jul 2018 | INR | 282.27 | 282.6 | 276.52 | 278.12 | 278.12 | -1.79 (-0.64%) | 1,657,300 |
| 4 Jul 2018 | INR | 283.91 | 283.91 | 275.61 | 279.91 | 279.91 | -1.63 (-0.58%) | 3,580,400 |
| 3 Jul 2018 | INR | 275.64 | 284.91 | 270.76 | 281.54 | 281.54 | +6.96 (+2.53%) | 2,280,100 |
| 2 Jul 2018 | INR | 285.91 | 287.12 | 271 | 274.58 | 274.58 | -9.9 (-3.48%) | 1,757,900 |
| 29 Jun 2018 | INR | 277.91 | 285.91 | 277.42 | 284.48 | 284.48 | +7.78 (+2.81%) | 1,503,200 |
| 28 Jun 2018 | INR | 283.06 | 283.21 | 275.03 | 276.7 | 276.7 | -8.24 (-2.89%) | 2,303,000 |
| 27 Jun 2018 | INR | 296.57 | 296.81 | 282.39 | 284.94 | 284.94 | -12.02 (-4.05%) | 1,830,200 |
| 26 Jun 2018 | INR | 289.93 | 299.72 | 289.93 | 296.96 | 296.96 | -186.79 (-38.61%) | 1,127,300 |
| 25 Jun 2018 | INR | 494 | 498.55 | 479.5 | 483.75 | 483.75 | -13.6 (-2.73%) | 880,578 |
| 22 Jun 2018 | INR | 491 | 499.3 | 484.1 | 497.35 | 497.35 | +6.35 (+1.29%) | 1,340,890 |
| 21 Jun 2018 | INR | 486.1 | 494.9 | 485.2 | 491 | 491 | +5.85 (+1.21%) | 1,934,295 |
| 20 Jun 2018 | INR | 470.35 | 488.65 | 469.05 | 485.15 | 485.15 | +13.45 (+2.85%) | 1,908,223 |
| 19 Jun 2018 | INR | 472.7 | 477.4 | 465.55 | 471.7 | 471.7 | -4.25 (-0.89%) | 2,728,301 |
