| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 781 | 790 | 754.7 | 779.15 | 779.15 | -7.65 (-0.97%) | 18,948 |
| 30 Jul 2018 | INR | 780 | 799 | 780 | 786.8 | 786.8 | +11.2 (+1.44%) | 3,691 |
| 27 Jul 2018 | INR | 785 | 793 | 770.75 | 775.6 | 775.6 | -9.5 (-1.21%) | 5,374 |
| 26 Jul 2018 | INR | 758 | 789.9 | 748.45 | 785.1 | 785.1 | +33.45 (+4.45%) | 18,577 |
| 25 Jul 2018 | INR | 743 | 770 | 700 | 751.65 | 751.65 | +9.35 (+1.26%) | 7,304 |
| 24 Jul 2018 | INR | 697 | 770.95 | 697 | 742.3 | 742.3 | +49.75 (+7.18%) | 201,740 |
| 23 Jul 2018 | INR | 699.05 | 708.35 | 681.05 | 692.55 | 692.55 | +5.8 (+0.84%) | 1,915 |
| 20 Jul 2018 | INR | 690 | 703 | 684.55 | 686.75 | 686.75 | -15.25 (-2.17%) | 3,380 |
| 19 Jul 2018 | INR | 694.05 | 709 | 686 | 702 | 702 | +6.95 (+1.00%) | 25,511 |
| 18 Jul 2018 | INR | 715.95 | 720 | 691.1 | 695.05 | 695.05 | -13.7 (-1.93%) | 1,247 |
| 17 Jul 2018 | INR | 688.1 | 712.95 | 688 | 708.75 | 708.75 | +24.95 (+3.65%) | 3,172 |
| 16 Jul 2018 | INR | 704.7 | 704.7 | 671.5 | 683.8 | 683.8 | -25.6 (-3.61%) | 2,618 |
| 13 Jul 2018 | INR | 715.2 | 716.45 | 695.95 | 709.4 | 709.4 | +1.35 (+0.19%) | 2,713 |
| 12 Jul 2018 | INR | 715 | 725 | 701.55 | 708.05 | 708.05 | -3.9 (-0.55%) | 3,610 |
| 11 Jul 2018 | INR | 720 | 722 | 708.5 | 711.95 | 711.95 | -3.7 (-0.52%) | 69,315 |
| 10 Jul 2018 | INR | 719 | 722.5 | 710 | 715.65 | 715.65 | +1.3 (+0.18%) | 2,266 |
| 9 Jul 2018 | INR | 701.05 | 719.7 | 700.05 | 714.35 | 714.35 | +15.75 (+2.25%) | 8,919 |
| 6 Jul 2018 | INR | 705.95 | 715 | 692.6 | 698.6 | 698.6 | -12.2 (-1.72%) | 4,168 |
| 5 Jul 2018 | INR | 705 | 718.35 | 695.7 | 710.8 | 710.8 | -7.65 (-1.06%) | 4,776 |
| 4 Jul 2018 | INR | 715 | 730.35 | 710 | 718.45 | 718.45 | +7.15 (+1.01%) | 47,253 |
| 3 Jul 2018 | INR | 720 | 724.95 | 705.55 | 711.3 | 711.3 | -2.05 (-0.29%) | 1,242 |
| 2 Jul 2018 | INR | 727.8 | 728 | 710 | 713.35 | 713.35 | -9.15 (-1.27%) | 2,574 |
| 29 Jun 2018 | INR | 716.1 | 728.65 | 715 | 722.5 | 722.5 | +5.85 (+0.82%) | 4,597 |
| 28 Jun 2018 | INR | 725 | 725.95 | 710 | 716.65 | 716.65 | -8.1 (-1.12%) | 3,352 |
| 27 Jun 2018 | INR | 761.45 | 769.45 | 719.05 | 724.75 | 724.75 | -25.55 (-3.41%) | 27,167 |
| 26 Jun 2018 | INR | 707.75 | 755 | 697.75 | 750.3 | 750.3 | +38.65 (+5.43%) | 12,017 |
| 25 Jun 2018 | INR | 708.05 | 725 | 700 | 711.65 | 711.65 | -3.75 (-0.52%) | 15,401 |
| 22 Jun 2018 | INR | 708 | 721 | 705.65 | 715.4 | 715.4 | +7.5 (+1.06%) | 8,830 |
| 21 Jun 2018 | INR | 712 | 745 | 703.3 | 707.9 | 707.9 | -1 (-0.14%) | 6,351 |
| 20 Jun 2018 | INR | 721.75 | 722 | 704.05 | 708.9 | 708.9 | -24.9 (-3.39%) | 683 |
