| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 606 | 618.95 | 606 | 616.75 | 616.75 | +15.2 (+2.53%) | 3,687 |
| 30 Jul 2018 | INR | 594 | 605 | 592.5 | 601.55 | 601.55 | +8.95 (+1.51%) | 3,106 |
| 27 Jul 2018 | INR | 595.9 | 600 | 590 | 592.6 | 592.6 | +5.65 (+0.96%) | 1,320 |
| 26 Jul 2018 | INR | 588.6 | 596.6 | 586 | 586.95 | 586.95 | -5 (-0.84%) | 1,161 |
| 25 Jul 2018 | INR | 592.15 | 599.95 | 579.6 | 591.95 | 591.95 | +2.65 (+0.45%) | 3,614 |
| 24 Jul 2018 | INR | 581 | 595 | 580.2 | 589.3 | 589.3 | -0.5 (-0.08%) | 2,390 |
| 23 Jul 2018 | INR | 598.35 | 598.5 | 577.7 | 589.8 | 589.8 | +4.3 (+0.73%) | 814 |
| 20 Jul 2018 | INR | 592 | 592 | 580 | 585.5 | 585.5 | +7.25 (+1.25%) | 2,841 |
| 19 Jul 2018 | INR | 598 | 600.05 | 575 | 578.25 | 578.25 | -20.35 (-3.40%) | 4,637 |
| 18 Jul 2018 | INR | 583.05 | 600 | 577 | 598.6 | 598.6 | +15.35 (+2.63%) | 2,378 |
| 17 Jul 2018 | INR | 578 | 589.95 | 576.25 | 583.25 | 583.25 | -3.3 (-0.56%) | 864 |
| 16 Jul 2018 | INR | 591 | 597.95 | 576 | 586.55 | 586.55 | -5.25 (-0.89%) | 1,413 |
| 13 Jul 2018 | INR | 590.3 | 598 | 590.3 | 591.8 | 591.8 | -9.25 (-1.54%) | 450 |
| 12 Jul 2018 | INR | 610 | 610 | 590 | 601.05 | 601.05 | -7.45 (-1.22%) | 1,299 |
| 11 Jul 2018 | INR | 610 | 610 | 600 | 608.5 | 608.5 | -0.8 (-0.13%) | 1,429 |
| 10 Jul 2018 | INR | 600 | 614 | 600 | 609.3 | 609.3 | +9.3 (+1.55%) | 1,318 |
| 9 Jul 2018 | INR | 607.95 | 610 | 595 | 600 | 600 | +7.25 (+1.22%) | 2,780 |
| 6 Jul 2018 | INR | 581 | 615 | 575 | 592.75 | 592.75 | +0.65 (+0.11%) | 2,138 |
| 5 Jul 2018 | INR | 607.9 | 607.9 | 592.05 | 592.1 | 592.1 | +0.5 (+0.08%) | 1,334 |
| 4 Jul 2018 | INR | 593 | 609.8 | 585.3 | 591.6 | 591.6 | -10.95 (-1.82%) | 1,547 |
| 3 Jul 2018 | INR | 601.15 | 615 | 562.7 | 602.55 | 602.55 | +18.9 (+3.24%) | 4,893 |
| 2 Jul 2018 | INR | 587 | 598 | 580.1 | 583.65 | 583.65 | -4 (-0.68%) | 1,450 |
| 29 Jun 2018 | INR | 575 | 589.95 | 575 | 587.65 | 587.65 | +6.65 (+1.14%) | 2,033 |
| 28 Jun 2018 | INR | 575.9 | 585 | 574.9 | 581 | 581 | +0.8 (+0.14%) | 5,358 |
| 27 Jun 2018 | INR | 576.15 | 585 | 564.15 | 580.2 | 580.2 | +0.15 (+0.03%) | 17,151 |
| 26 Jun 2018 | INR | 575 | 587.7 | 575 | 580.05 | 580.05 | -0.5 (-0.09%) | 2,364 |
| 25 Jun 2018 | INR | 579 | 586 | 577.5 | 580.55 | 580.55 | -4.8 (-0.82%) | 1,720 |
| 22 Jun 2018 | INR | 566 | 588.4 | 566 | 585.35 | 585.35 | +3.95 (+0.68%) | 1,776 |
| 21 Jun 2018 | INR | 570.3 | 585 | 567 | 581.4 | 581.4 | -0.9 (-0.15%) | 4,005 |
| 20 Jun 2018 | INR | 579.95 | 583.45 | 560 | 582.3 | 582.3 | +18.3 (+3.24%) | 3,626 |
