| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 388 | 401 | 387.55 | 398.15 | 398.15 | +4.15 (+1.05%) | 2,998 |
| 30 Jul 2018 | INR | 392.95 | 395 | 387.25 | 394 | 394 | +4.4 (+1.13%) | 3,137 |
| 27 Jul 2018 | INR | 390 | 394.45 | 385.05 | 389.6 | 389.6 | +3.6 (+0.93%) | 9,121 |
| 26 Jul 2018 | INR | 380.4 | 389 | 380.4 | 386 | 386 | +2.5 (+0.65%) | 6,084 |
| 25 Jul 2018 | INR | 382.8 | 386.1 | 370.1 | 383.5 | 383.5 | +3 (+0.79%) | 6,453 |
| 24 Jul 2018 | INR | 379.15 | 385.95 | 375.1 | 380.5 | 380.5 | +4.55 (+1.21%) | 4,076 |
| 23 Jul 2018 | INR | 370.6 | 391.8 | 370.05 | 375.95 | 375.95 | +2.75 (+0.74%) | 4,015 |
| 20 Jul 2018 | INR | 368.9 | 374.9 | 361 | 373.2 | 373.2 | +3.45 (+0.93%) | 3,439 |
| 19 Jul 2018 | INR | 369.9 | 371.5 | 365 | 369.75 | 369.75 | +1.6 (+0.43%) | 821 |
| 18 Jul 2018 | INR | 377.15 | 380.95 | 365.7 | 368.15 | 368.15 | -6.75 (-1.80%) | 1,731 |
| 17 Jul 2018 | INR | 366.95 | 375 | 365.1 | 374.9 | 374.9 | +9.85 (+2.70%) | 1,275 |
| 16 Jul 2018 | INR | 373.95 | 376.9 | 360 | 365.05 | 365.05 | -12.75 (-3.37%) | 8,547 |
| 13 Jul 2018 | INR | 374 | 378.8 | 374 | 377.8 | 377.8 | +0.1 (+0.03%) | 3,112 |
| 12 Jul 2018 | INR | 384.5 | 385.95 | 375.35 | 377.7 | 377.7 | -6.7 (-1.74%) | 1,580 |
| 11 Jul 2018 | INR | 383.5 | 384.75 | 379.5 | 384.4 | 384.4 | +3.95 (+1.04%) | 3,000 |
| 10 Jul 2018 | INR | 372.15 | 385 | 370 | 380.45 | 380.45 | +3.5 (+0.93%) | 6,626 |
| 9 Jul 2018 | INR | 370.3 | 380.85 | 367 | 376.95 | 376.95 | +7.25 (+1.96%) | 3,127 |
| 6 Jul 2018 | INR | 372.7 | 374.4 | 367.55 | 369.7 | 369.7 | -2.95 (-0.79%) | 1,111 |
| 5 Jul 2018 | INR | 375.4 | 375.4 | 366.3 | 372.65 | 372.65 | +2 (+0.54%) | 1,594 |
| 4 Jul 2018 | INR | 371 | 380.75 | 364.15 | 370.65 | 370.65 | -10.1 (-2.65%) | 3,437 |
| 3 Jul 2018 | INR | 366.45 | 395 | 361 | 380.75 | 380.75 | +14.3 (+3.90%) | 1,081 |
| 2 Jul 2018 | INR | 368 | 369.9 | 361.5 | 366.45 | 366.45 | -1.55 (-0.42%) | 1,590 |
| 29 Jun 2018 | INR | 360 | 370 | 360 | 368 | 368 | +9.8 (+2.74%) | 1,799 |
| 28 Jun 2018 | INR | 365.35 | 371.85 | 351 | 358.2 | 358.2 | -7.1 (-1.94%) | 4,498 |
| 27 Jun 2018 | INR | 365.5 | 370 | 347 | 365.3 | 365.3 | -1 (-0.27%) | 7,511 |
| 26 Jun 2018 | INR | 370.45 | 372.65 | 357.6 | 366.3 | 366.3 | -3.2 (-0.87%) | 7,084 |
| 25 Jun 2018 | INR | 384.2 | 384.2 | 366.1 | 369.5 | 369.5 | -7.9 (-2.09%) | 5,609 |
| 22 Jun 2018 | INR | 382.5 | 382.5 | 372.3 | 377.4 | 377.4 | -5 (-1.31%) | 3,297 |
| 21 Jun 2018 | INR | 385.2 | 387.9 | 378 | 382.4 | 382.4 | -2.35 (-0.61%) | 3,366 |
| 20 Jun 2018 | INR | 378 | 388 | 378 | 384.75 | 384.75 | +7.9 (+2.10%) | 4,110 |
