| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 812 | 818.5 | 804 | 807.2 | 807.2 | -2.55 (-0.31%) | 1,737 |
| 30 Jul 2018 | INR | 799 | 817 | 796.8 | 809.75 | 809.75 | +12.1 (+1.52%) | 6,536 |
| 27 Jul 2018 | INR | 803.05 | 805.6 | 792.05 | 797.65 | 797.65 | -2.1 (-0.26%) | 1,476 |
| 26 Jul 2018 | INR | 803 | 804 | 794 | 799.75 | 799.75 | -5.15 (-0.64%) | 2,832 |
| 25 Jul 2018 | INR | 811.3 | 814.8 | 800 | 804.9 | 804.9 | +3.3 (+0.41%) | 7,792 |
| 24 Jul 2018 | INR | 781.1 | 807.15 | 781 | 801.6 | 801.6 | +22.8 (+2.93%) | 5,591 |
| 23 Jul 2018 | INR | 771.05 | 783 | 766 | 778.8 | 778.8 | +7.75 (+1.01%) | 5,295 |
| 20 Jul 2018 | INR | 771 | 776.75 | 765 | 771.05 | 771.05 | -3.25 (-0.42%) | 1,817 |
| 19 Jul 2018 | INR | 780 | 786 | 765 | 774.3 | 774.3 | -10.4 (-1.33%) | 4,339 |
| 18 Jul 2018 | INR | 810.95 | 810.95 | 776 | 784.7 | 784.7 | -20 (-2.49%) | 7,990 |
| 17 Jul 2018 | INR | 800 | 808.35 | 800 | 804.7 | 804.7 | +5.65 (+0.71%) | 2,076 |
| 16 Jul 2018 | INR | 816.35 | 816.35 | 796.5 | 799.05 | 799.05 | -24.5 (-2.97%) | 2,659 |
| 13 Jul 2018 | INR | 841 | 841 | 820.85 | 823.55 | 823.55 | -31.65 (-3.70%) | 3,447 |
| 12 Jul 2018 | INR | 858.95 | 859 | 850 | 855.2 | 855.2 | +6.65 (+0.78%) | 4,947 |
| 11 Jul 2018 | INR | 863.4 | 863.4 | 845 | 848.55 | 848.55 | -3.4 (-0.40%) | 4,960 |
| 10 Jul 2018 | INR | 856.35 | 865.8 | 851 | 851.95 | 851.95 | +4.05 (+0.48%) | 5,564 |
| 9 Jul 2018 | INR | 848.95 | 879 | 845 | 847.9 | 847.9 | +7.7 (+0.92%) | 15,712 |
| 6 Jul 2018 | INR | 834.25 | 849 | 834.2 | 840.2 | 840.2 | +1.35 (+0.16%) | 5,039 |
| 5 Jul 2018 | INR | 840 | 869 | 836 | 838.85 | 838.85 | -8.6 (-1.01%) | 9,087 |
| 4 Jul 2018 | INR | 840.5 | 856 | 830.15 | 847.45 | 847.45 | +5.4 (+0.64%) | 7,129 |
| 3 Jul 2018 | INR | 816.3 | 861.7 | 812 | 842.05 | 842.05 | +30 (+3.69%) | 19,010 |
| 2 Jul 2018 | INR | 818.95 | 820.25 | 811 | 812.05 | 812.05 | -4.35 (-0.53%) | 1,836 |
| 29 Jun 2018 | INR | 815 | 825 | 810.1 | 816.4 | 816.4 | +7.35 (+0.91%) | 3,542 |
| 28 Jun 2018 | INR | 820.2 | 827.55 | 800 | 809.05 | 809.05 | -16.85 (-2.04%) | 7,778 |
| 27 Jun 2018 | INR | 850.45 | 858.85 | 822 | 825.9 | 825.9 | -24.85 (-2.92%) | 4,862 |
| 26 Jun 2018 | INR | 865 | 871.55 | 848 | 850.75 | 850.75 | -3.15 (-0.37%) | 11,730 |
| 25 Jun 2018 | INR | 868 | 876.5 | 852 | 853.9 | 853.9 | -3.75 (-0.44%) | 17,543 |
| 22 Jun 2018 | INR | 857.5 | 874.15 | 847.7 | 857.65 | 857.65 | +0.2 (+0.02%) | 11,764 |
| 21 Jun 2018 | INR | 859.05 | 876.05 | 843.8 | 857.45 | 857.45 | -2.55 (-0.30%) | 9,206 |
| 20 Jun 2018 | INR | 847 | 893 | 845.1 | 860 | 860 | +15.2 (+1.80%) | 17,971 |
