| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 491.2 | 495.95 | 467.6 | 471.05 | 471.05 | -20 (-4.07%) | 54,261 |
| 30 Jul 2018 | INR | 481 | 499.05 | 478 | 491.05 | 491.05 | +10 (+2.08%) | 94,745 |
| 27 Jul 2018 | INR | 455.05 | 485 | 453.15 | 481.05 | 481.05 | +25.1 (+5.50%) | 109,863 |
| 26 Jul 2018 | INR | 459.95 | 464.7 | 455 | 455.95 | 455.95 | -1.5 (-0.33%) | 11,838 |
| 25 Jul 2018 | INR | 457.05 | 467 | 454.7 | 457.45 | 457.45 | -3.65 (-0.79%) | 19,117 |
| 24 Jul 2018 | INR | 445 | 466.35 | 445 | 461.1 | 461.1 | +14.8 (+3.32%) | 38,788 |
| 23 Jul 2018 | INR | 442.6 | 454.1 | 441 | 446.3 | 446.3 | +2.95 (+0.67%) | 20,125 |
| 20 Jul 2018 | INR | 438.75 | 447.6 | 438.75 | 443.35 | 443.35 | +1.85 (+0.42%) | 66,406 |
| 19 Jul 2018 | INR | 442.1 | 454 | 438.8 | 441.5 | 441.5 | +0.75 (+0.17%) | 16,994 |
| 18 Jul 2018 | INR | 444 | 446.45 | 437 | 440.75 | 440.75 | -2.3 (-0.52%) | 16,439 |
| 17 Jul 2018 | INR | 439.65 | 446.55 | 437.9 | 443.05 | 443.05 | -0.4 (-0.09%) | 14,783 |
| 16 Jul 2018 | INR | 444.5 | 449 | 430 | 443.45 | 443.45 | +0.8 (+0.18%) | 29,686 |
| 13 Jul 2018 | INR | 455.05 | 459 | 441.5 | 442.65 | 442.65 | -11.9 (-2.62%) | 14,329 |
| 12 Jul 2018 | INR | 461.55 | 464.9 | 450.2 | 454.55 | 454.55 | -5.55 (-1.21%) | 42,583 |
| 11 Jul 2018 | INR | 469.5 | 469.5 | 454.25 | 460.1 | 460.1 | -6.05 (-1.30%) | 54,186 |
| 10 Jul 2018 | INR | 455 | 481 | 448.9 | 466.15 | 466.15 | +10.25 (+2.25%) | 135,610 |
| 9 Jul 2018 | INR | 440.65 | 464.7 | 438.5 | 455.9 | 455.9 | +17.85 (+4.07%) | 63,473 |
| 6 Jul 2018 | INR | 438.2 | 441.1 | 431 | 438.05 | 438.05 | -0.25 (-0.06%) | 23,960 |
| 5 Jul 2018 | INR | 435.95 | 447.7 | 432.2 | 438.3 | 438.3 | +1.45 (+0.33%) | 25,366 |
| 4 Jul 2018 | INR | 440.95 | 445 | 432.1 | 436.85 | 436.85 | -4.3 (-0.97%) | 48,434 |
| 3 Jul 2018 | INR | 429 | 456.9 | 428.85 | 441.15 | 441.15 | +9.85 (+2.28%) | 121,297 |
| 2 Jul 2018 | INR | 435 | 437.95 | 428.5 | 431.3 | 431.3 | -6 (-1.37%) | 42,557 |
| 29 Jun 2018 | INR | 437 | 444.8 | 432.1 | 437.3 | 437.3 | +3.8 (+0.88%) | 21,534 |
| 28 Jun 2018 | INR | 434.15 | 439.2 | 430 | 433.5 | 433.5 | -0.65 (-0.15%) | 14,957 |
| 27 Jun 2018 | INR | 441 | 441 | 431.45 | 434.15 | 434.15 | -7.05 (-1.60%) | 16,028 |
| 26 Jun 2018 | INR | 440.1 | 445 | 431.45 | 441.2 | 441.2 | +1.45 (+0.33%) | 39,703 |
| 25 Jun 2018 | INR | 437 | 444.45 | 435.25 | 439.75 | 439.75 | -2.35 (-0.53%) | 32,116 |
| 22 Jun 2018 | INR | 436.6 | 448.25 | 428.7 | 442.1 | 442.1 | +4.6 (+1.05%) | 38,591 |
| 21 Jun 2018 | INR | 440.45 | 443.95 | 429.3 | 437.5 | 437.5 | -3.05 (-0.69%) | 16,763 |
| 20 Jun 2018 | INR | 437 | 445 | 437 | 440.55 | 440.55 | -0.2 (-0.05%) | 14,928 |
