| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 813 | 813 | 792.75 | 807.3 | 807.3 | -0.5 (-0.06%) | 1,102 |
| 30 Jul 2018 | INR | 809 | 815 | 805 | 807.8 | 807.8 | -0.8 (-0.10%) | 18,076 |
| 27 Jul 2018 | INR | 765.65 | 814 | 751 | 808.6 | 808.6 | +37.55 (+4.87%) | 5,886 |
| 26 Jul 2018 | INR | 767.05 | 780 | 758.55 | 771.05 | 771.05 | +10.95 (+1.44%) | 1,439 |
| 25 Jul 2018 | INR | 769 | 770 | 757 | 760.1 | 760.1 | -4.65 (-0.61%) | 1,769 |
| 24 Jul 2018 | INR | 770 | 770 | 757 | 764.75 | 764.75 | -4.75 (-0.62%) | 4,728 |
| 23 Jul 2018 | INR | 782 | 782 | 761.75 | 769.5 | 769.5 | -0.25 (-0.03%) | 1,953 |
| 20 Jul 2018 | INR | 763 | 790 | 759 | 769.75 | 769.75 | +10.65 (+1.40%) | 4,993 |
| 19 Jul 2018 | INR | 768.25 | 768.45 | 755 | 759.1 | 759.1 | -8.2 (-1.07%) | 2,901 |
| 18 Jul 2018 | INR | 769.5 | 776.65 | 765 | 767.3 | 767.3 | -10.5 (-1.35%) | 664,016 |
| 17 Jul 2018 | INR | 783.85 | 783.85 | 768.25 | 777.8 | 777.8 | +1.75 (+0.23%) | 523 |
| 16 Jul 2018 | INR | 790 | 792 | 760.05 | 776.05 | 776.05 | -11.15 (-1.42%) | 1,648 |
| 13 Jul 2018 | INR | 783.05 | 797.95 | 775.7 | 787.2 | 787.2 | -1.5 (-0.19%) | 1,975 |
| 12 Jul 2018 | INR | 789.85 | 798 | 775.1 | 788.7 | 788.7 | +8.4 (+1.08%) | 1,658 |
| 11 Jul 2018 | INR | 810 | 810 | 772 | 780.3 | 780.3 | -18.75 (-2.35%) | 3,589 |
| 10 Jul 2018 | INR | 791.95 | 802 | 783.1 | 799.05 | 799.05 | +18.95 (+2.43%) | 2,165 |
| 9 Jul 2018 | INR | 789.95 | 798.3 | 778.05 | 780.1 | 780.1 | -14.55 (-1.83%) | 3,424 |
| 6 Jul 2018 | INR | 799 | 805.35 | 782.2 | 794.65 | 794.65 | -8.5 (-1.06%) | 1,788 |
| 5 Jul 2018 | INR | 809.9 | 817 | 792.2 | 803.15 | 803.15 | +14.95 (+1.90%) | 1,861 |
| 4 Jul 2018 | INR | 754.45 | 815 | 748 | 788.2 | 788.2 | +26.85 (+3.53%) | 3,258 |
| 3 Jul 2018 | INR | 755.15 | 785 | 750.05 | 761.35 | 761.35 | -0.65 (-0.09%) | 706 |
| 2 Jul 2018 | INR | 755 | 764.7 | 752.2 | 762 | 762 | +9.15 (+1.22%) | 1,117 |
| 29 Jun 2018 | INR | 757 | 760 | 750 | 752.85 | 752.85 | -5.15 (-0.68%) | 1,134 |
| 28 Jun 2018 | INR | 755.15 | 765 | 747.2 | 758 | 758 | -2.6 (-0.34%) | 3,076 |
| 27 Jun 2018 | INR | 774.65 | 774.65 | 760 | 760.6 | 760.6 | -5.45 (-0.71%) | 1,282 |
| 26 Jun 2018 | INR | 779.05 | 779.05 | 762 | 766.05 | 766.05 | -8.7 (-1.12%) | 3,797 |
| 25 Jun 2018 | INR | 809.85 | 810 | 767 | 774.75 | 774.75 | -12.3 (-1.56%) | 6,731 |
| 22 Jun 2018 | INR | 796 | 802.95 | 783 | 787.05 | 787.05 | -9.35 (-1.17%) | 4,058 |
| 21 Jun 2018 | INR | 762.4 | 808 | 755.15 | 796.4 | 796.4 | +22.5 (+2.91%) | 4,140 |
| 20 Jun 2018 | INR | 780.05 | 787.45 | 770 | 773.9 | 773.9 | -3.45 (-0.44%) | 799 |
