| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 386.65 | 391.9 | 383 | 389.05 | 389.05 | -1 (-0.26%) | 1,406,895 |
| 27 Jul 2018 | INR | 394 | 395.5 | 387.6 | 390.05 | 390.05 | -1.35 (-0.34%) | 974,952 |
| 26 Jul 2018 | INR | 388.15 | 393.7 | 382 | 391.4 | 391.4 | +5.15 (+1.33%) | 824,441 |
| 25 Jul 2018 | INR | 395.3 | 396 | 384 | 386.25 | 386.25 | -5.8 (-1.48%) | 752,781 |
| 24 Jul 2018 | INR | 385 | 393.15 | 383.05 | 392.05 | 392.05 | +7.95 (+2.07%) | 1,218,119 |
| 23 Jul 2018 | INR | 379 | 385.05 | 375 | 384.1 | 384.1 | +3.8 (+1.00%) | 621,887 |
| 20 Jul 2018 | INR | 370.95 | 382.45 | 368.1 | 380.3 | 380.3 | +9.8 (+2.65%) | 635,808 |
| 19 Jul 2018 | INR | 373 | 377.9 | 368.4 | 370.5 | 370.5 | -0.95 (-0.26%) | 562,010 |
| 18 Jul 2018 | INR | 380.4 | 382 | 368.05 | 371.45 | 371.45 | -6.45 (-1.71%) | 592,920 |
| 17 Jul 2018 | INR | 374.05 | 380.15 | 369.75 | 377.9 | 377.9 | +4.35 (+1.16%) | 424,386 |
| 16 Jul 2018 | INR | 378.7 | 378.7 | 369.2 | 373.55 | 373.55 | -5.2 (-1.37%) | 367,220 |
| 13 Jul 2018 | INR | 384.5 | 385.1 | 375.75 | 378.75 | 378.75 | -4.05 (-1.06%) | 329,192 |
| 12 Jul 2018 | INR | 389 | 395.75 | 381 | 382.8 | 382.8 | -4.65 (-1.20%) | 690,164 |
| 11 Jul 2018 | INR | 388 | 395 | 385.7 | 387.45 | 387.45 | -1.2 (-0.31%) | 764,216 |
| 10 Jul 2018 | INR | 387.3 | 391.7 | 385.25 | 388.65 | 388.65 | +3.8 (+0.99%) | 609,194 |
| 9 Jul 2018 | INR | 383.9 | 388 | 380.1 | 384.85 | 384.85 | +6.45 (+1.70%) | 582,340 |
| 6 Jul 2018 | INR | 375.45 | 383.9 | 373.3 | 378.4 | 378.4 | +2.95 (+0.79%) | 447,269 |
| 5 Jul 2018 | INR | 379.9 | 379.9 | 370.15 | 375.45 | 375.45 | -2.05 (-0.54%) | 493,351 |
| 4 Jul 2018 | INR | 383.3 | 384 | 371.45 | 377.5 | 377.5 | -4.75 (-1.24%) | 524,882 |
| 3 Jul 2018 | INR | 379.95 | 384.8 | 377 | 382.25 | 382.25 | +1.85 (+0.49%) | 436,408 |
| 2 Jul 2018 | INR | 380 | 381.95 | 371.45 | 380.4 | 380.4 | +3.15 (+0.83%) | 1,008,285 |
| 29 Jun 2018 | INR | 370 | 378.7 | 369 | 377.25 | 377.25 | +8.75 (+2.37%) | 649,057 |
| 28 Jun 2018 | INR | 377.2 | 379.15 | 365.55 | 368.5 | 368.5 | -8.35 (-2.22%) | 1,051,605 |
| 27 Jun 2018 | INR | 383.25 | 384.85 | 371.6 | 376.85 | 376.85 | -8.2 (-2.13%) | 621,447 |
| 26 Jun 2018 | INR | 382.25 | 386 | 376.1 | 385.05 | 385.05 | +1.7 (+0.44%) | 709,748 |
| 25 Jun 2018 | INR | 383 | 389.45 | 382 | 383.35 | 383.35 | -5.15 (-1.33%) | 563,213 |
| 22 Jun 2018 | INR | 376 | 392.35 | 369.55 | 388.5 | 388.5 | +14.35 (+3.84%) | 2,652,134 |
| 21 Jun 2018 | INR | 383.25 | 385.95 | 371.95 | 374.15 | 374.15 | -9.8 (-2.55%) | 602,092 |
| 20 Jun 2018 | INR | 385.4 | 386 | 377.4 | 383.95 | 383.95 | +0.3 (+0.08%) | 893,614 |
| 19 Jun 2018 | INR | 391.95 | 391.95 | 381.05 | 383.65 | 383.65 | -6.75 (-1.73%) | 419,981 |
