| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 386.05 | 386.9 | 366.5 | 371.45 | 371.45 | -10.55 (-2.76%) | 42,585 |
| 30 Jul 2018 | INR | 358.15 | 388.75 | 357.75 | 382 | 382 | +21.9 (+6.08%) | 43,862 |
| 27 Jul 2018 | INR | 361.6 | 368.9 | 354 | 360.1 | 360.1 | +0.8 (+0.22%) | 10,307 |
| 26 Jul 2018 | INR | 358.2 | 364.85 | 357.35 | 359.3 | 359.3 | -3.4 (-0.94%) | 10,393 |
| 25 Jul 2018 | INR | 363.75 | 369.1 | 360.5 | 362.7 | 362.7 | +1.7 (+0.47%) | 7,378 |
| 24 Jul 2018 | INR | 350 | 365.95 | 349.45 | 361 | 361 | +5.35 (+1.50%) | 21,036 |
| 23 Jul 2018 | INR | 346 | 359 | 339 | 355.65 | 355.65 | +8.6 (+2.48%) | 30,781 |
| 20 Jul 2018 | INR | 354.7 | 361.7 | 345.1 | 347.05 | 347.05 | -13.65 (-3.78%) | 24,250 |
| 19 Jul 2018 | INR | 369.95 | 374.95 | 357.55 | 360.7 | 360.7 | -11.8 (-3.17%) | 24,915 |
| 18 Jul 2018 | INR | 380 | 380 | 368.15 | 372.5 | 372.5 | -1.75 (-0.47%) | 14,128 |
| 17 Jul 2018 | INR | 371.05 | 376.7 | 367 | 374.25 | 374.25 | +1.5 (+0.40%) | 22,700 |
| 16 Jul 2018 | INR | 372 | 378.75 | 365 | 372.75 | 372.75 | -2.45 (-0.65%) | 85,027 |
| 13 Jul 2018 | INR | 378.9 | 381.9 | 365 | 375.2 | 375.2 | -4.2 (-1.11%) | 39,446 |
| 12 Jul 2018 | INR | 379.05 | 382.75 | 377.2 | 379.4 | 379.4 | -0.6 (-0.16%) | 28,722 |
| 11 Jul 2018 | INR | 377.4 | 386 | 376 | 380 | 380 | +0.3 (+0.08%) | 52,037 |
| 10 Jul 2018 | INR | 380 | 382.75 | 376 | 379.7 | 379.7 | -0.05 (-0.01%) | 29,843 |
| 9 Jul 2018 | INR | 385.3 | 388.85 | 379 | 379.75 | 379.75 | -5.55 (-1.44%) | 139,959 |
| 6 Jul 2018 | INR | 382.7 | 392 | 381.2 | 385.3 | 385.3 | 0.0 (0.0%) | 38,950 |
| 5 Jul 2018 | INR | 375.3 | 386.9 | 375.3 | 385.3 | 385.3 | +4.15 (+1.09%) | 13,995 |
| 4 Jul 2018 | INR | 381.55 | 382 | 379 | 381.15 | 381.15 | +0.8 (+0.21%) | 10,945 |
| 3 Jul 2018 | INR | 383 | 385.5 | 379.4 | 380.35 | 380.35 | -2.8 (-0.73%) | 45,239 |
| 2 Jul 2018 | INR | 383.05 | 389.75 | 379 | 383.15 | 383.15 | -1.8 (-0.47%) | 44,455 |
| 29 Jun 2018 | INR | 380.5 | 387.85 | 380.1 | 384.95 | 384.95 | +6.2 (+1.64%) | 22,702 |
| 28 Jun 2018 | INR | 382 | 387.65 | 378 | 378.75 | 378.75 | -6.6 (-1.71%) | 25,067 |
| 27 Jun 2018 | INR | 390.1 | 396.85 | 382.75 | 385.35 | 385.35 | -8.4 (-2.13%) | 57,223 |
| 26 Jun 2018 | INR | 399.75 | 399.85 | 390.05 | 393.75 | 393.75 | -4.75 (-1.19%) | 27,845 |
| 25 Jun 2018 | INR | 399.8 | 406.8 | 395.45 | 398.5 | 398.5 | +3.75 (+0.95%) | 77,738 |
| 22 Jun 2018 | INR | 393.8 | 401.45 | 387.95 | 394.75 | 394.75 | -4.2 (-1.05%) | 80,163 |
| 21 Jun 2018 | INR | 396.1 | 404 | 395.05 | 398.95 | 398.95 | +4.05 (+1.03%) | 76,168 |
| 20 Jun 2018 | INR | 396.65 | 397.5 | 387.2 | 394.9 | 394.9 | -1.3 (-0.33%) | 18,235 |
