| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 688 | 692.45 | 670.3 | 692.45 | 32.9738 | +32.95 (+5.00%) | 24,070 |
| 30 Jul 2018 | INR | 650 | 659.5 | 650 | 659.5 | 31.4048 | +31.4 (+5.00%) | 14,650 |
| 27 Jul 2018 | INR | 601.6 | 628.1 | 601.6 | 628.1 | 29.9095 | +29.9 (+5.00%) | 14,406 |
| 26 Jul 2018 | INR | 582.3 | 607.2 | 561.5 | 598.2 | 28.4857 | +19.9 (+3.44%) | 24,604 |
| 25 Jul 2018 | INR | 555 | 578.3 | 554.95 | 578.3 | 27.5381 | +27.5 (+4.99%) | 19,414 |
| 24 Jul 2018 | INR | 551 | 559.75 | 547.6 | 550.8 | 26.2286 | -7.4 (-1.33%) | 3,931 |
| 23 Jul 2018 | INR | 567.9 | 568 | 553.1 | 558.2 | 26.581 | -9.2 (-1.62%) | 4,804 |
| 20 Jul 2018 | INR | 578 | 582 | 551 | 567.4 | 27.019 | +8.15 (+1.46%) | 12,840 |
| 19 Jul 2018 | INR | 549 | 575 | 546.2 | 559.25 | 26.631 | +8.75 (+1.59%) | 5,523 |
| 18 Jul 2018 | INR | 576.9 | 576.9 | 546 | 550.5 | 26.2143 | -8.9 (-1.59%) | 6,405 |
| 17 Jul 2018 | INR | 552 | 565 | 550 | 559.4 | 26.6381 | +1.85 (+0.33%) | 5,580 |
| 16 Jul 2018 | INR | 590 | 590 | 552.05 | 557.55 | 26.55 | -19.7 (-3.41%) | 5,233 |
| 13 Jul 2018 | INR | 550.3 | 582 | 550.3 | 577.25 | 27.4881 | +19.95 (+3.58%) | 14,768 |
| 12 Jul 2018 | INR | 559.7 | 567.3 | 540.1 | 557.3 | 26.5381 | +3.55 (+0.64%) | 8,570 |
| 11 Jul 2018 | INR | 533.35 | 559 | 533.35 | 553.75 | 26.369 | +20.4 (+3.82%) | 7,608 |
| 10 Jul 2018 | INR | 555 | 555 | 527.2 | 533.35 | 25.3976 | -21.55 (-3.88%) | 22,977 |
| 9 Jul 2018 | INR | 552.75 | 566.9 | 547 | 554.9 | 26.4238 | +2.15 (+0.39%) | 3,144 |
| 6 Jul 2018 | INR | 558 | 575 | 545 | 552.75 | 26.3214 | -14.7 (-2.59%) | 3,902 |
| 5 Jul 2018 | INR | 581 | 593.8 | 551 | 567.45 | 27.0214 | +1.85 (+0.33%) | 8,253 |
| 4 Jul 2018 | INR | 542 | 565.6 | 540 | 565.6 | 26.9333 | +26.9 (+4.99%) | 10,313 |
| 3 Jul 2018 | INR | 560 | 560 | 534.85 | 538.7 | 25.6524 | -24.25 (-4.31%) | 14,880 |
| 2 Jul 2018 | INR | 604.9 | 604.9 | 558.65 | 562.95 | 26.8071 | -25.1 (-4.27%) | 12,552 |
| 29 Jun 2018 | INR | 585 | 597 | 578.1 | 588.05 | 28.0024 | +9.35 (+1.62%) | 12,204 |
| 28 Jun 2018 | INR | 550 | 578.7 | 525 | 578.7 | 27.5571 | +27.55 (+5.00%) | 34,510 |
| 27 Jun 2018 | INR | 580 | 580 | 551.1 | 551.15 | 26.2452 | -28.95 (-4.99%) | 17,743 |
| 26 Jun 2018 | INR | 624.4 | 639.4 | 580.1 | 580.1 | 27.6238 | -30.5 (-5.00%) | 46,489 |
| 25 Jun 2018 | INR | 594.4 | 610.6 | 590 | 610.6 | 29.0762 | +29.05 (+5.00%) | 20,234 |
| 22 Jun 2018 | INR | 567 | 581.55 | 535 | 581.55 | 27.6929 | +27.65 (+4.99%) | 36,957 |
| 21 Jun 2018 | INR | 553.9 | 553.9 | 553.9 | 553.9 | 26.3762 | +26.35 (+4.99%) | 28,102 |
| 20 Jun 2018 | INR | 524 | 527.55 | 504.1 | 527.55 | 25.1214 | +25.1 (+5.00%) | 7,296 |
