| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 425.75 | 443.9 | 423.1 | 436.1 | 436.1 | +12.05 (+2.84%) | 995,210 |
| 30 Jul 2018 | INR | 423.8 | 428.7 | 421.4 | 424.05 | 424.05 | +3.35 (+0.80%) | 332,969 |
| 27 Jul 2018 | INR | 415.95 | 425.9 | 413.6 | 420.7 | 420.7 | +8.1 (+1.96%) | 425,483 |
| 26 Jul 2018 | INR | 421.7 | 423 | 411 | 412.6 | 412.6 | -7.1 (-1.69%) | 299,038 |
| 25 Jul 2018 | INR | 422 | 425 | 418.1 | 419.7 | 419.7 | +0.65 (+0.16%) | 254,398 |
| 24 Jul 2018 | INR | 415 | 423 | 413.75 | 419.05 | 419.05 | +6.05 (+1.46%) | 389,349 |
| 23 Jul 2018 | INR | 408.85 | 415.7 | 407 | 413 | 413 | +4.7 (+1.15%) | 196,586 |
| 20 Jul 2018 | INR | 405.9 | 414 | 402.55 | 408.3 | 408.3 | +3.65 (+0.90%) | 279,795 |
| 19 Jul 2018 | INR | 415.1 | 417.5 | 402.15 | 404.65 | 404.65 | -9.55 (-2.31%) | 283,832 |
| 18 Jul 2018 | INR | 421.15 | 423.7 | 410.1 | 414.2 | 414.2 | -5.35 (-1.28%) | 186,948 |
| 17 Jul 2018 | INR | 412 | 423.5 | 410.25 | 419.55 | 419.55 | +6.4 (+1.55%) | 236,277 |
| 16 Jul 2018 | INR | 421.1 | 427.05 | 411.35 | 413.15 | 413.15 | -11.5 (-2.71%) | 169,193 |
| 13 Jul 2018 | INR | 436 | 437.8 | 421.2 | 424.65 | 424.65 | -9.2 (-2.12%) | 383,006 |
| 12 Jul 2018 | INR | 430 | 447.65 | 429.8 | 433.85 | 433.85 | +2 (+0.46%) | 871,925 |
| 11 Jul 2018 | INR | 435.95 | 438.9 | 427.2 | 431.85 | 431.85 | -3.25 (-0.75%) | 351,932 |
| 10 Jul 2018 | INR | 436 | 441.4 | 432 | 435.1 | 435.1 | +1.05 (+0.24%) | 388,060 |
| 9 Jul 2018 | INR | 424.45 | 443.8 | 422.1 | 434.05 | 434.05 | +14.5 (+3.46%) | 807,846 |
| 6 Jul 2018 | INR | 419 | 425.85 | 418.5 | 419.55 | 419.55 | +0.9 (+0.21%) | 291,617 |
| 5 Jul 2018 | INR | 422.7 | 431.8 | 415.35 | 418.65 | 418.65 | -0.45 (-0.11%) | 431,489 |
| 4 Jul 2018 | INR | 419.2 | 423.7 | 416.35 | 419.1 | 419.1 | +0.6 (+0.14%) | 241,309 |
| 3 Jul 2018 | INR | 417 | 424.45 | 413.05 | 418.5 | 418.5 | +2.15 (+0.52%) | 276,236 |
| 2 Jul 2018 | INR | 424.5 | 425.95 | 411.15 | 416.35 | 416.35 | -6.7 (-1.58%) | 209,246 |
| 29 Jun 2018 | INR | 418 | 428.45 | 415.5 | 423.05 | 423.05 | +8.55 (+2.06%) | 304,922 |
| 28 Jun 2018 | INR | 423.95 | 428 | 411.55 | 414.5 | 414.5 | -7.6 (-1.80%) | 385,342 |
| 27 Jun 2018 | INR | 428 | 441.75 | 419.1 | 422.1 | 422.1 | -7.2 (-1.68%) | 645,056 |
| 26 Jun 2018 | INR | 431.8 | 438.5 | 426.5 | 429.3 | 429.3 | -4.6 (-1.06%) | 236,261 |
| 25 Jun 2018 | INR | 437.65 | 443 | 432.2 | 433.9 | 433.9 | -4.6 (-1.05%) | 228,278 |
| 22 Jun 2018 | INR | 440 | 450.5 | 434.55 | 438.5 | 438.5 | -4.55 (-1.03%) | 490,057 |
| 21 Jun 2018 | INR | 450.35 | 459 | 441 | 443.05 | 443.05 | -9.1 (-2.01%) | 763,108 |
| 20 Jun 2018 | INR | 424 | 461.7 | 424 | 452.15 | 452.15 | +27.35 (+6.44%) | 1,839,884 |
