| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 560.2 | 565.65 | 556.75 | 557.3 | 139.325 | -2.7 (-0.48%) | 1,215 |
| 30 Jul 2018 | INR | 560 | 566 | 558.8 | 560 | 140 | +8.65 (+1.57%) | 1,003 |
| 27 Jul 2018 | INR | 550 | 566.1 | 546.65 | 551.35 | 137.8375 | +5.6 (+1.03%) | 2,222 |
| 26 Jul 2018 | INR | 534.5 | 554 | 534.5 | 545.75 | 136.4375 | +12.6 (+2.36%) | 1,873 |
| 25 Jul 2018 | INR | 522.2 | 542 | 522.2 | 533.15 | 133.2875 | +1.15 (+0.22%) | 644 |
| 24 Jul 2018 | INR | 530.95 | 536.3 | 528.8 | 532 | 133 | +10.65 (+2.04%) | 396 |
| 23 Jul 2018 | INR | 517.8 | 528.1 | 517 | 521.35 | 130.3375 | -2.8 (-0.53%) | 1,179 |
| 20 Jul 2018 | INR | 504.05 | 541 | 504.05 | 524.15 | 131.0375 | +2.35 (+0.45%) | 1,092 |
| 19 Jul 2018 | INR | 531 | 545.15 | 520 | 521.8 | 130.45 | -8.85 (-1.67%) | 5,150 |
| 18 Jul 2018 | INR | 535.9 | 536.45 | 527 | 530.65 | 132.6625 | +3.3 (+0.63%) | 1,048 |
| 17 Jul 2018 | INR | 544.9 | 544.9 | 523.6 | 527.35 | 131.8375 | +1.15 (+0.22%) | 822 |
| 16 Jul 2018 | INR | 531 | 536.3 | 523.25 | 526.2 | 131.55 | +6.1 (+1.17%) | 2,435 |
| 13 Jul 2018 | INR | 532 | 532 | 510 | 520.1 | 130.025 | -10.15 (-1.91%) | 2,438 |
| 12 Jul 2018 | INR | 560 | 562.8 | 500 | 530.25 | 132.5625 | -25.2 (-4.54%) | 10,671 |
| 11 Jul 2018 | INR | 560.55 | 564.95 | 553.9 | 555.45 | 138.8625 | -6.6 (-1.17%) | 1,090 |
| 10 Jul 2018 | INR | 576.3 | 579.35 | 558 | 562.05 | 140.5125 | -13.25 (-2.30%) | 1,731 |
| 9 Jul 2018 | INR | 545 | 580 | 545 | 575.3 | 143.825 | +24.85 (+4.51%) | 1,987 |
| 6 Jul 2018 | INR | 549.95 | 569 | 544.1 | 550.45 | 137.6125 | +3.4 (+0.62%) | 2,305 |
| 5 Jul 2018 | INR | 556 | 565.4 | 545 | 547.05 | 136.7625 | -7.2 (-1.30%) | 1,940 |
| 4 Jul 2018 | INR | 546 | 558.75 | 546 | 554.25 | 138.5625 | +16.55 (+3.08%) | 2,652 |
| 3 Jul 2018 | INR | 535.1 | 556 | 518.8 | 537.7 | 134.425 | -1.4 (-0.26%) | 2,405 |
| 2 Jul 2018 | INR | 545 | 546.1 | 530 | 539.1 | 134.775 | -10.4 (-1.89%) | 939 |
| 29 Jun 2018 | INR | 533 | 580.1 | 523.85 | 549.5 | 137.375 | +25.25 (+4.82%) | 6,819 |
| 28 Jun 2018 | INR | 551.85 | 551.9 | 521.1 | 524.25 | 131.0625 | -27.95 (-5.06%) | 6,966 |
| 27 Jun 2018 | INR | 587.1 | 588.25 | 548.7 | 552.2 | 138.05 | -32.2 (-5.51%) | 2,893 |
| 26 Jun 2018 | INR | 590.2 | 595.4 | 578.9 | 584.4 | 146.1 | -18.4 (-3.05%) | 5,361 |
| 25 Jun 2018 | INR | 619 | 624 | 601 | 602.8 | 150.7 | -9.65 (-1.58%) | 4,701 |
| 22 Jun 2018 | INR | 600 | 621.75 | 595.4 | 612.45 | 153.1125 | +12.85 (+2.14%) | 6,960 |
| 21 Jun 2018 | INR | 616.55 | 618 | 596.35 | 599.6 | 149.9 | -11.4 (-1.87%) | 6,461 |
| 20 Jun 2018 | INR | 634.15 | 649.9 | 610 | 611 | 152.75 | -15.15 (-2.42%) | 12,268 |
