| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 497 | 497.7 | 489 | 492.05 | 492.05 | -5.45 (-1.10%) | 2,837 |
| 30 Jul 2018 | INR | 501.1 | 501.1 | 490.8 | 497.5 | 497.5 | +0.35 (+0.07%) | 1,730 |
| 27 Jul 2018 | INR | 492.55 | 500 | 487.3 | 497.15 | 497.15 | +2.9 (+0.59%) | 4,975 |
| 26 Jul 2018 | INR | 485 | 505 | 485 | 494.25 | 494.25 | 0.0 (0.0%) | 980 |
| 25 Jul 2018 | INR | 489.5 | 502.5 | 483 | 494.25 | 494.25 | +9.25 (+1.91%) | 2,683 |
| 24 Jul 2018 | INR | 475 | 494.95 | 475 | 485 | 485 | +8.45 (+1.77%) | 3,332 |
| 23 Jul 2018 | INR | 475 | 480 | 471.55 | 476.55 | 476.55 | -0.55 (-0.12%) | 1,009 |
| 20 Jul 2018 | INR | 484 | 484 | 473.05 | 477.1 | 477.1 | -8.75 (-1.80%) | 1,918 |
| 19 Jul 2018 | INR | 496.5 | 496.5 | 483.15 | 485.85 | 485.85 | -5.1 (-1.04%) | 1,656 |
| 18 Jul 2018 | INR | 501.6 | 507 | 487.4 | 490.95 | 490.95 | -6.65 (-1.34%) | 1,164 |
| 17 Jul 2018 | INR | 504.5 | 505 | 486 | 497.6 | 497.6 | -6.75 (-1.34%) | 4,893 |
| 16 Jul 2018 | INR | 485.3 | 519.9 | 467 | 504.35 | 504.35 | +30.95 (+6.54%) | 25,785 |
| 13 Jul 2018 | INR | 481.15 | 487.3 | 466.5 | 473.4 | 473.4 | -7.65 (-1.59%) | 3,224 |
| 12 Jul 2018 | INR | 488.5 | 488.5 | 480 | 481.05 | 481.05 | -1.7 (-0.35%) | 2,006 |
| 11 Jul 2018 | INR | 480.15 | 489 | 480.05 | 482.75 | 482.75 | -2.8 (-0.58%) | 1,605 |
| 10 Jul 2018 | INR | 493 | 493 | 484.05 | 485.55 | 485.55 | +1.95 (+0.40%) | 2,309 |
| 9 Jul 2018 | INR | 482 | 497.95 | 480 | 483.6 | 483.6 | -2.4 (-0.49%) | 3,289 |
| 6 Jul 2018 | INR | 508 | 509.4 | 476.6 | 486 | 486 | -18.7 (-3.71%) | 1,134 |
| 5 Jul 2018 | INR | 500.5 | 544 | 489.5 | 504.7 | 504.7 | +1.85 (+0.37%) | 11,314 |
| 4 Jul 2018 | INR | 435.6 | 519 | 435 | 502.85 | 502.85 | +64 (+14.58%) | 7,291 |
| 3 Jul 2018 | INR | 450 | 450 | 436.1 | 438.85 | 438.85 | -7.35 (-1.65%) | 1,875 |
| 2 Jul 2018 | INR | 453.35 | 453.4 | 439.55 | 446.2 | 446.2 | -6.2 (-1.37%) | 3,251 |
| 29 Jun 2018 | INR | 432.05 | 453.95 | 432.05 | 452.4 | 452.4 | +13.05 (+2.97%) | 1,238 |
| 28 Jun 2018 | INR | 445.2 | 451.65 | 435 | 439.35 | 439.35 | -16 (-3.51%) | 2,455 |
| 27 Jun 2018 | INR | 463.2 | 463.2 | 446 | 455.35 | 455.35 | -7.05 (-1.52%) | 3,614 |
| 26 Jun 2018 | INR | 474.5 | 475 | 460.2 | 462.4 | 462.4 | -6.3 (-1.34%) | 4,392 |
| 25 Jun 2018 | INR | 467 | 479 | 461.2 | 468.7 | 468.7 | -2.9 (-0.61%) | 1,626 |
| 22 Jun 2018 | INR | 471.5 | 477.95 | 470 | 471.6 | 471.6 | -5.1 (-1.07%) | 507 |
| 21 Jun 2018 | INR | 475.1 | 488 | 475.1 | 476.7 | 476.7 | -2.85 (-0.59%) | 685 |
| 20 Jun 2018 | INR | 478.25 | 488.95 | 478 | 479.55 | 479.55 | -0.1 (-0.02%) | 1,738 |
