| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 526.35 | 526.35 | 508.3 | 519.2 | 519.2 | -4.35 (-0.83%) | 2,354 |
| 30 Jul 2018 | INR | 513 | 528 | 501 | 523.55 | 523.55 | +23.55 (+4.71%) | 6,220 |
| 27 Jul 2018 | INR | 496 | 503 | 496 | 500 | 500 | +8.75 (+1.78%) | 1,298 |
| 26 Jul 2018 | INR | 495 | 498.9 | 484.5 | 491.25 | 491.25 | -6.55 (-1.32%) | 4,451 |
| 25 Jul 2018 | INR | 494 | 515 | 492 | 497.8 | 497.8 | +6.55 (+1.33%) | 12,805 |
| 24 Jul 2018 | INR | 498.45 | 498.45 | 485 | 491.25 | 491.25 | +1.5 (+0.31%) | 2,803 |
| 23 Jul 2018 | INR | 514 | 514 | 488 | 489.75 | 489.75 | +2.85 (+0.59%) | 5,527 |
| 20 Jul 2018 | INR | 497.9 | 497.9 | 486 | 486.9 | 486.9 | -8.15 (-1.65%) | 2,208 |
| 19 Jul 2018 | INR | 490 | 500 | 488 | 495.05 | 495.05 | +3.4 (+0.69%) | 657 |
| 18 Jul 2018 | INR | 516 | 516 | 491 | 491.65 | 491.65 | -2.2 (-0.45%) | 1,259 |
| 17 Jul 2018 | INR | 492 | 498.95 | 492 | 493.85 | 493.85 | -5.4 (-1.08%) | 1,649 |
| 16 Jul 2018 | INR | 502.25 | 504.9 | 492.45 | 499.25 | 499.25 | -4.45 (-0.88%) | 3,317 |
| 13 Jul 2018 | INR | 550 | 550 | 502.25 | 503.7 | 503.7 | -10.7 (-2.08%) | 2,633 |
| 12 Jul 2018 | INR | 506.25 | 520.9 | 506.25 | 514.4 | 514.4 | -1.85 (-0.36%) | 2,089 |
| 11 Jul 2018 | INR | 505.5 | 520 | 505.5 | 516.25 | 516.25 | +3.7 (+0.72%) | 2,218 |
| 10 Jul 2018 | INR | 518.95 | 519.9 | 507 | 512.55 | 512.55 | -5.4 (-1.04%) | 3,209 |
| 9 Jul 2018 | INR | 519 | 522.95 | 506.15 | 517.95 | 517.95 | +5.5 (+1.07%) | 1,374 |
| 6 Jul 2018 | INR | 513.8 | 517.25 | 505.55 | 512.45 | 512.45 | +6.45 (+1.27%) | 723 |
| 5 Jul 2018 | INR | 506.8 | 512 | 501.05 | 506 | 506 | -3.65 (-0.72%) | 1,447 |
| 4 Jul 2018 | INR | 515.05 | 517.45 | 504 | 509.65 | 509.65 | -11.5 (-2.21%) | 6,587 |
| 3 Jul 2018 | INR | 518.25 | 523.75 | 515 | 521.15 | 521.15 | +1.8 (+0.35%) | 1,259 |
| 2 Jul 2018 | INR | 529.75 | 539.95 | 517.5 | 519.35 | 519.35 | -2.3 (-0.44%) | 1,924 |
| 29 Jun 2018 | INR | 526 | 526 | 520.75 | 521.65 | 521.65 | +4.6 (+0.89%) | 422 |
| 28 Jun 2018 | INR | 516.55 | 528 | 516 | 517.05 | 517.05 | -9.45 (-1.79%) | 1,975 |
| 27 Jun 2018 | INR | 530 | 530 | 519 | 526.5 | 526.5 | -6.5 (-1.22%) | 2,001 |
| 26 Jun 2018 | INR | 527.6 | 537 | 527.6 | 533 | 533 | +2.1 (+0.40%) | 1,574 |
| 25 Jun 2018 | INR | 540 | 545 | 527.2 | 530.9 | 530.9 | -1.7 (-0.32%) | 3,015 |
| 22 Jun 2018 | INR | 545 | 545 | 521 | 532.6 | 532.6 | -13 (-2.38%) | 23,428 |
| 21 Jun 2018 | INR | 551.85 | 551.85 | 545 | 545.6 | 545.6 | -2.7 (-0.49%) | 1,948 |
| 20 Jun 2018 | INR | 553.65 | 553.65 | 547 | 548.3 | 548.3 | +0.45 (+0.08%) | 2,055 |
