| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 763.1 | 763.1 | 735.3 | 737.2 | 737.2 | -25.8 (-3.38%) | 57,900 |
| 30 Jul 2018 | INR | 782.1 | 782.9 | 760.05 | 763 | 763 | -31.15 (-3.92%) | 76,526 |
| 27 Jul 2018 | INR | 788.05 | 825 | 771.25 | 794.15 | 794.15 | +16.05 (+2.06%) | 176,841 |
| 26 Jul 2018 | INR | 775.2 | 783.7 | 765.1 | 778.1 | 778.1 | +5.15 (+0.67%) | 55,850 |
| 25 Jul 2018 | INR | 765.45 | 777 | 764.05 | 772.95 | 772.95 | +11.75 (+1.54%) | 43,933 |
| 24 Jul 2018 | INR | 757.85 | 780.8 | 752.55 | 761.2 | 761.2 | +11.95 (+1.59%) | 61,147 |
| 23 Jul 2018 | INR | 741.35 | 755.5 | 732 | 749.25 | 749.25 | +7.9 (+1.07%) | 41,269 |
| 20 Jul 2018 | INR | 740.75 | 747.35 | 722.5 | 741.35 | 741.35 | -2.05 (-0.28%) | 9,576 |
| 19 Jul 2018 | INR | 738 | 750.35 | 735 | 743.4 | 743.4 | +8.45 (+1.15%) | 15,137 |
| 18 Jul 2018 | INR | 738.55 | 743.9 | 718 | 734.95 | 734.95 | -3.95 (-0.53%) | 28,726 |
| 17 Jul 2018 | INR | 736 | 743.8 | 734.15 | 738.9 | 738.9 | -4.25 (-0.57%) | 5,240 |
| 16 Jul 2018 | INR | 727 | 752 | 726 | 743.15 | 743.15 | +6.4 (+0.87%) | 11,496 |
| 13 Jul 2018 | INR | 752.75 | 752.9 | 731 | 736.75 | 736.75 | -13 (-1.73%) | 19,293 |
| 12 Jul 2018 | INR | 735.9 | 755.8 | 731.2 | 749.75 | 749.75 | +21.05 (+2.89%) | 34,429 |
| 11 Jul 2018 | INR | 721.3 | 746.5 | 715 | 728.7 | 728.7 | +3.55 (+0.49%) | 35,465 |
| 10 Jul 2018 | INR | 702.5 | 735.5 | 702.5 | 725.15 | 725.15 | +23.95 (+3.42%) | 90,751 |
| 9 Jul 2018 | INR | 697.05 | 709.2 | 697.05 | 701.2 | 701.2 | +0.3 (+0.04%) | 4,514 |
| 6 Jul 2018 | INR | 704 | 709.4 | 698.65 | 700.9 | 700.9 | -7.9 (-1.11%) | 18,869 |
| 5 Jul 2018 | INR | 711 | 725 | 705.85 | 708.8 | 708.8 | -3.95 (-0.55%) | 15,457 |
| 4 Jul 2018 | INR | 692 | 720.45 | 692 | 712.75 | 712.75 | +16 (+2.30%) | 22,165 |
| 3 Jul 2018 | INR | 690 | 711 | 690 | 696.75 | 696.75 | +0.25 (+0.04%) | 13,241 |
| 2 Jul 2018 | INR | 700 | 707.15 | 690.5 | 696.5 | 696.5 | -1.65 (-0.24%) | 16,218 |
| 29 Jun 2018 | INR | 704 | 718 | 685.9 | 698.15 | 698.15 | -8.15 (-1.15%) | 29,265 |
| 28 Jun 2018 | INR | 726.5 | 732.2 | 701.15 | 706.3 | 706.3 | -15.05 (-2.09%) | 16,444 |
| 27 Jun 2018 | INR | 693 | 729 | 693 | 721.35 | 721.35 | +23.7 (+3.40%) | 48,127 |
| 26 Jun 2018 | INR | 712 | 715.5 | 695 | 697.65 | 697.65 | -17.3 (-2.42%) | 33,499 |
| 25 Jun 2018 | INR | 736.05 | 744.85 | 711 | 714.95 | 714.95 | -27.45 (-3.70%) | 14,720 |
| 22 Jun 2018 | INR | 735.1 | 754.35 | 731.65 | 742.4 | 742.4 | +5.9 (+0.80%) | 24,820 |
| 21 Jun 2018 | INR | 740.05 | 759 | 735 | 736.5 | 736.5 | -0.95 (-0.13%) | 12,172 |
| 20 Jun 2018 | INR | 745 | 751.15 | 730.95 | 737.45 | 737.45 | -2.4 (-0.32%) | 24,106 |
