| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 577.9 | 594.5 | 575.6 | 578.15 | 578.15 | +0.7 (+0.12%) | 25,779 |
| 30 Jul 2018 | INR | 570 | 580.9 | 570 | 577.45 | 577.45 | +9.35 (+1.65%) | 15,131 |
| 27 Jul 2018 | INR | 572.55 | 580.8 | 566 | 568.1 | 568.1 | -4.75 (-0.83%) | 29,602 |
| 26 Jul 2018 | INR | 579.35 | 587.6 | 562.35 | 572.85 | 572.85 | -5.05 (-0.87%) | 7,709 |
| 25 Jul 2018 | INR | 588.5 | 592.8 | 572.15 | 577.9 | 577.9 | -11.65 (-1.98%) | 8,283 |
| 24 Jul 2018 | INR | 564.8 | 595.2 | 564.8 | 589.55 | 589.55 | +24 (+4.24%) | 30,532 |
| 23 Jul 2018 | INR | 551.85 | 567 | 549.8 | 565.55 | 565.55 | +14.35 (+2.60%) | 9,591 |
| 20 Jul 2018 | INR | 546.25 | 556 | 545.45 | 551.2 | 551.2 | +1.5 (+0.27%) | 1,325,571 |
| 19 Jul 2018 | INR | 547.85 | 556.05 | 542.1 | 549.7 | 549.7 | +3.7 (+0.68%) | 212,386 |
| 18 Jul 2018 | INR | 565 | 572.35 | 534.35 | 546 | 546 | -22.6 (-3.97%) | 25,166 |
| 17 Jul 2018 | INR | 564 | 575.7 | 556.95 | 568.6 | 568.6 | +5.9 (+1.05%) | 7,621 |
| 16 Jul 2018 | INR | 599.05 | 599.05 | 556.45 | 562.7 | 562.7 | -40.15 (-6.66%) | 17,168 |
| 13 Jul 2018 | INR | 622 | 622.55 | 595.2 | 602.85 | 602.85 | -5.9 (-0.97%) | 35,256 |
| 12 Jul 2018 | INR | 607.05 | 614 | 593.35 | 608.75 | 608.75 | -0.35 (-0.06%) | 5,424 |
| 11 Jul 2018 | INR | 618.7 | 619 | 605 | 609.1 | 609.1 | -6.4 (-1.04%) | 10,052 |
| 10 Jul 2018 | INR | 607 | 622 | 602.2 | 615.5 | 615.5 | +15.85 (+2.64%) | 19,587 |
| 9 Jul 2018 | INR | 600 | 607 | 590.4 | 599.65 | 599.65 | +10.1 (+1.71%) | 166,184 |
| 6 Jul 2018 | INR | 597 | 599.35 | 587.05 | 589.55 | 589.55 | -3.55 (-0.60%) | 241,343 |
| 5 Jul 2018 | INR | 590.65 | 601.05 | 586.7 | 593.1 | 593.1 | +5 (+0.85%) | 10,708 |
| 4 Jul 2018 | INR | 591.85 | 595.2 | 584.1 | 588.1 | 588.1 | +0.35 (+0.06%) | 10,213 |
| 3 Jul 2018 | INR | 587.45 | 591 | 580.05 | 587.75 | 587.75 | -3.35 (-0.57%) | 1,056,848 |
| 2 Jul 2018 | INR | 599 | 599 | 584.15 | 591.1 | 591.1 | -2.3 (-0.39%) | 8,733 |
| 29 Jun 2018 | INR | 588.9 | 599.05 | 574.95 | 593.4 | 593.4 | +4.85 (+0.82%) | 20,866 |
| 28 Jun 2018 | INR | 585.95 | 613.35 | 575 | 588.55 | 588.55 | -2.1 (-0.36%) | 11,569 |
| 27 Jun 2018 | INR | 592.95 | 600 | 586.55 | 590.65 | 590.65 | -0.7 (-0.12%) | 9,371 |
| 26 Jun 2018 | INR | 596.6 | 600 | 588.5 | 591.35 | 591.35 | -5.8 (-0.97%) | 18,392 |
| 25 Jun 2018 | INR | 603 | 605.15 | 596.5 | 597.15 | 597.15 | -3.95 (-0.66%) | 15,982 |
| 22 Jun 2018 | INR | 600.65 | 606.7 | 596 | 601.1 | 601.1 | -3.8 (-0.63%) | 11,308 |
| 21 Jun 2018 | INR | 604.95 | 611 | 602 | 604.9 | 604.9 | -0.05 (-0.01%) | 5,046 |
| 20 Jun 2018 | INR | 597.45 | 608 | 595 | 604.95 | 604.95 | +8.55 (+1.43%) | 14,719 |
