| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 560 | 571 | 551.2 | 558.65 | 223.46 | -5.9 (-1.05%) | 1,728 |
| 30 Jul 2018 | INR | 574 | 577 | 560 | 564.55 | 225.82 | +8.35 (+1.50%) | 2,258 |
| 27 Jul 2018 | INR | 556.95 | 563.75 | 551.5 | 556.2 | 222.48 | +9.1 (+1.66%) | 1,330 |
| 26 Jul 2018 | INR | 554.9 | 556.1 | 545 | 547.1 | 218.84 | +1.6 (+0.29%) | 1,537 |
| 25 Jul 2018 | INR | 551.8 | 564.35 | 536.5 | 545.5 | 218.2 | -9.05 (-1.63%) | 2,918 |
| 24 Jul 2018 | INR | 536 | 558 | 536 | 554.55 | 221.82 | +26.4 (+5.00%) | 1,067 |
| 23 Jul 2018 | INR | 534.55 | 536.6 | 527 | 528.15 | 211.26 | -1.75 (-0.33%) | 316 |
| 20 Jul 2018 | INR | 526.05 | 536 | 526.05 | 529.9 | 211.96 | +3.95 (+0.75%) | 506 |
| 19 Jul 2018 | INR | 532.5 | 535.35 | 525.1 | 525.95 | 210.38 | -7.75 (-1.45%) | 298 |
| 18 Jul 2018 | INR | 538 | 539.05 | 525 | 533.7 | 213.48 | -5.2 (-0.96%) | 537 |
| 17 Jul 2018 | INR | 530 | 540.8 | 530 | 538.9 | 215.56 | +5.65 (+1.06%) | 530 |
| 16 Jul 2018 | INR | 534 | 541.3 | 533 | 533.25 | 213.3 | +4.5 (+0.85%) | 405 |
| 13 Jul 2018 | INR | 524.1 | 540.55 | 524.1 | 528.75 | 211.5 | -1.25 (-0.24%) | 345 |
| 12 Jul 2018 | INR | 535.5 | 542 | 527 | 530 | 212 | +2.35 (+0.45%) | 835 |
| 11 Jul 2018 | INR | 532.3 | 534.95 | 526 | 527.65 | 211.06 | -8.3 (-1.55%) | 260 |
| 10 Jul 2018 | INR | 529.8 | 538.8 | 528.55 | 535.95 | 214.38 | +15.55 (+2.99%) | 1,306 |
| 9 Jul 2018 | INR | 516 | 523.55 | 505.55 | 520.4 | 208.16 | +3.7 (+0.72%) | 668 |
| 6 Jul 2018 | INR | 500.05 | 521.5 | 500.05 | 516.7 | 206.68 | +15.25 (+3.04%) | 1,123 |
| 5 Jul 2018 | INR | 497.75 | 508.95 | 492.35 | 501.45 | 200.58 | +1.4 (+0.28%) | 619 |
| 4 Jul 2018 | INR | 502.5 | 509.55 | 490.3 | 500.05 | 200.02 | -4.85 (-0.96%) | 602 |
| 3 Jul 2018 | INR | 504.65 | 506 | 501.5 | 504.9 | 201.96 | -0.15 (-0.03%) | 510 |
| 2 Jul 2018 | INR | 509.7 | 512 | 498.95 | 505.05 | 202.02 | -3.25 (-0.64%) | 964 |
| 29 Jun 2018 | INR | 505.2 | 515 | 502.55 | 508.3 | 203.32 | +8.6 (+1.72%) | 1,725 |
| 28 Jun 2018 | INR | 509.15 | 509.8 | 498.4 | 499.7 | 199.88 | -17.9 (-3.46%) | 1,255 |
| 27 Jun 2018 | INR | 514.75 | 521 | 505.1 | 517.6 | 207.04 | -7 (-1.33%) | 863 |
| 26 Jun 2018 | INR | 519 | 527.3 | 503.45 | 524.6 | 209.84 | +5.15 (+0.99%) | 2,373 |
| 25 Jun 2018 | INR | 530 | 531.1 | 515.1 | 519.45 | 207.78 | -7.1 (-1.35%) | 254 |
| 22 Jun 2018 | INR | 526 | 536 | 526 | 526.55 | 210.62 | -1.45 (-0.27%) | 73 |
| 21 Jun 2018 | INR | 527 | 529.5 | 520 | 528 | 211.2 | -0.15 (-0.03%) | 397 |
| 20 Jun 2018 | INR | 530 | 530 | 527 | 528.15 | 211.26 | +0.75 (+0.14%) | 147 |
