| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 408.15 | 414 | 403 | 411.5 | 411.5 | +2.45 (+0.60%) | 175,796 |
| 30 Jul 2018 | INR | 407 | 412 | 401.6 | 409.05 | 409.05 | +1.15 (+0.28%) | 153,829 |
| 27 Jul 2018 | INR | 405.15 | 411.9 | 402.95 | 407.9 | 407.9 | +2.75 (+0.68%) | 190,927 |
| 26 Jul 2018 | INR | 400 | 409.5 | 391.9 | 405.15 | 405.15 | +5.15 (+1.29%) | 231,082 |
| 25 Jul 2018 | INR | 402 | 408 | 394 | 400 | 400 | -0.35 (-0.09%) | 150,104 |
| 24 Jul 2018 | INR | 387.55 | 401 | 387.55 | 400.35 | 400.35 | +11.7 (+3.01%) | 136,777 |
| 23 Jul 2018 | INR | 387.7 | 392 | 383.95 | 388.65 | 388.65 | 0.0 (0.0%) | 100,398 |
| 20 Jul 2018 | INR | 390.3 | 395.05 | 385.4 | 388.65 | 388.65 | -4.05 (-1.03%) | 76,203 |
| 19 Jul 2018 | INR | 389.95 | 400 | 382.55 | 392.7 | 392.7 | +4.1 (+1.06%) | 96,511 |
| 18 Jul 2018 | INR | 388.25 | 390.9 | 383.5 | 388.6 | 388.6 | -0.8 (-0.21%) | 91,556 |
| 17 Jul 2018 | INR | 385.15 | 392.5 | 382.65 | 389.4 | 389.4 | +2.55 (+0.66%) | 68,601 |
| 16 Jul 2018 | INR | 394.4 | 394.4 | 381.35 | 386.85 | 386.85 | -4.45 (-1.14%) | 80,226 |
| 13 Jul 2018 | INR | 398.95 | 405.4 | 385.5 | 391.3 | 391.3 | -5.5 (-1.39%) | 80,937 |
| 12 Jul 2018 | INR | 394.1 | 403.7 | 394.1 | 396.8 | 396.8 | +2.05 (+0.52%) | 104,606 |
| 11 Jul 2018 | INR | 389.8 | 395.9 | 389.8 | 394.75 | 394.75 | +3.55 (+0.91%) | 126,882 |
| 10 Jul 2018 | INR | 384.95 | 393.8 | 382.95 | 391.2 | 391.2 | +10.3 (+2.70%) | 263,721 |
| 9 Jul 2018 | INR | 375.15 | 383.5 | 372.6 | 380.9 | 380.9 | +5.65 (+1.51%) | 95,713 |
| 6 Jul 2018 | INR | 365.9 | 379 | 363 | 375.25 | 375.25 | +6.2 (+1.68%) | 144,217 |
| 5 Jul 2018 | INR | 373 | 376 | 365.4 | 369.05 | 369.05 | -4.2 (-1.13%) | 478,567 |
| 4 Jul 2018 | INR | 365.15 | 378.25 | 363.95 | 373.25 | 373.25 | +6.05 (+1.65%) | 164,282 |
| 3 Jul 2018 | INR | 355 | 369.9 | 352 | 367.2 | 367.2 | +11.85 (+3.33%) | 159,560 |
| 2 Jul 2018 | INR | 374.45 | 374.5 | 351.05 | 355.35 | 355.35 | -16.4 (-4.41%) | 110,271 |
| 29 Jun 2018 | INR | 363.9 | 379.55 | 362.6 | 371.75 | 371.75 | +8 (+2.20%) | 143,401 |
| 28 Jun 2018 | INR | 365.3 | 373.3 | 361 | 363.75 | 363.75 | -4.35 (-1.18%) | 139,622 |
| 27 Jun 2018 | INR | 388.2 | 401 | 357 | 368.1 | 368.1 | -20.35 (-5.24%) | 219,287 |
| 26 Jun 2018 | INR | 383.8 | 397.65 | 375.5 | 388.45 | 388.45 | +2.25 (+0.58%) | 485,172 |
| 25 Jun 2018 | INR | 384.65 | 387.45 | 383.15 | 386.2 | 386.2 | +1.65 (+0.43%) | 83,308 |
| 22 Jun 2018 | INR | 385.1 | 388.75 | 381.9 | 384.55 | 384.55 | -0.3 (-0.08%) | 771,635 |
| 21 Jun 2018 | INR | 384.8 | 391.4 | 380.15 | 384.85 | 384.85 | +2.2 (+0.57%) | 123,925 |
| 20 Jun 2018 | INR | 382.25 | 387.95 | 381.35 | 382.65 | 382.65 | +1.2 (+0.31%) | 80,827 |
