| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 449.95 | 452.6 | 444 | 447.45 | 447.45 | -2.5 (-0.56%) | 5,390 |
| 30 Jul 2018 | INR | 441.05 | 452.25 | 441 | 449.95 | 449.95 | +5.85 (+1.32%) | 19,521 |
| 27 Jul 2018 | INR | 434.15 | 449 | 433.1 | 444.1 | 444.1 | +9.75 (+2.24%) | 17,762 |
| 26 Jul 2018 | INR | 439.85 | 439.85 | 432.9 | 434.35 | 434.35 | +0.35 (+0.08%) | 7,755 |
| 25 Jul 2018 | INR | 435.05 | 438.8 | 433.5 | 434 | 434 | -1.3 (-0.30%) | 21,938 |
| 24 Jul 2018 | INR | 440.05 | 444.7 | 434 | 435.3 | 435.3 | -5.85 (-1.33%) | 39,415 |
| 23 Jul 2018 | INR | 439.05 | 442.8 | 435 | 441.15 | 441.15 | +7 (+1.61%) | 5,786 |
| 20 Jul 2018 | INR | 435.2 | 438.85 | 434 | 434.15 | 434.15 | -0.3 (-0.07%) | 7,903 |
| 19 Jul 2018 | INR | 435.45 | 439 | 433.8 | 434.45 | 434.45 | 0.0 (0.0%) | 8,495 |
| 18 Jul 2018 | INR | 435.8 | 437.7 | 431.8 | 434.45 | 434.45 | -0.8 (-0.18%) | 21,022 |
| 17 Jul 2018 | INR | 434.7 | 439.55 | 432 | 435.25 | 435.25 | -0.95 (-0.22%) | 7,648 |
| 16 Jul 2018 | INR | 437.55 | 441 | 433.55 | 436.2 | 436.2 | +0.65 (+0.15%) | 9,657 |
| 13 Jul 2018 | INR | 448 | 448 | 435 | 435.55 | 435.55 | -9.5 (-2.13%) | 18,475 |
| 12 Jul 2018 | INR | 447.05 | 450 | 440.1 | 445.05 | 445.05 | +0.8 (+0.18%) | 7,978 |
| 11 Jul 2018 | INR | 443.7 | 451 | 439 | 444.25 | 444.25 | +1.25 (+0.28%) | 18,916 |
| 10 Jul 2018 | INR | 438.25 | 446 | 436 | 443 | 443 | +4.55 (+1.04%) | 28,913 |
| 9 Jul 2018 | INR | 447.95 | 447.95 | 432.35 | 438.45 | 438.45 | -7.25 (-1.63%) | 11,696 |
| 6 Jul 2018 | INR | 420.1 | 457.7 | 415.05 | 445.7 | 445.7 | +24.05 (+5.70%) | 70,064 |
| 5 Jul 2018 | INR | 423.05 | 426.2 | 417.25 | 421.65 | 421.65 | -0.9 (-0.21%) | 7,463 |
| 4 Jul 2018 | INR | 411 | 432.25 | 406.25 | 422.55 | 422.55 | +10.65 (+2.59%) | 43,761 |
| 3 Jul 2018 | INR | 418.9 | 418.9 | 407.15 | 411.9 | 411.9 | -6.85 (-1.64%) | 131,203 |
| 2 Jul 2018 | INR | 437 | 440.55 | 416.95 | 418.75 | 418.75 | -15 (-3.46%) | 21,692 |
| 29 Jun 2018 | INR | 426.55 | 439.9 | 425 | 433.75 | 433.75 | +6.4 (+1.50%) | 7,112 |
| 28 Jun 2018 | INR | 430.8 | 433 | 420 | 427.35 | 427.35 | -4.35 (-1.01%) | 41,098 |
| 27 Jun 2018 | INR | 432.15 | 439.45 | 427.1 | 431.7 | 431.7 | -2.95 (-0.68%) | 17,191 |
| 26 Jun 2018 | INR | 440 | 440 | 432.9 | 434.65 | 434.65 | -4.95 (-1.13%) | 5,248 |
| 25 Jun 2018 | INR | 442.05 | 454.2 | 434.05 | 439.6 | 439.6 | -2.55 (-0.58%) | 15,628 |
| 22 Jun 2018 | INR | 443.1 | 444.8 | 439.7 | 442.15 | 442.15 | -1.5 (-0.34%) | 8,128 |
| 21 Jun 2018 | INR | 450 | 450 | 441 | 443.65 | 443.65 | -6.15 (-1.37%) | 11,060 |
| 20 Jun 2018 | INR | 442 | 450.05 | 442 | 449.8 | 449.8 | +3.25 (+0.73%) | 12,262 |
