| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 575 | 575 | 536.8 | 542.1 | 180.7 | -24.7 (-4.36%) | 8,377 |
| 30 Jul 2018 | INR | 566.65 | 580 | 555.6 | 566.8 | 188.9333 | -0.9 (-0.16%) | 1,966 |
| 27 Jul 2018 | INR | 575 | 587.95 | 562 | 567.7 | 189.2333 | -11.25 (-1.94%) | 3,329 |
| 26 Jul 2018 | INR | 570 | 580.95 | 568 | 578.95 | 192.9833 | +7.05 (+1.23%) | 1,683 |
| 25 Jul 2018 | INR | 577.7 | 580.6 | 570 | 571.9 | 190.6333 | -10.6 (-1.82%) | 849 |
| 24 Jul 2018 | INR | 557.45 | 587.3 | 557.45 | 582.5 | 194.1667 | +24.65 (+4.42%) | 2,362 |
| 23 Jul 2018 | INR | 532.45 | 563 | 532.45 | 557.85 | 185.95 | +21.2 (+3.95%) | 2,016 |
| 20 Jul 2018 | INR | 554 | 556 | 530 | 536.65 | 178.8833 | -9.75 (-1.78%) | 3,274 |
| 19 Jul 2018 | INR | 570.85 | 570.85 | 540.05 | 546.4 | 182.1333 | -13.3 (-2.38%) | 5,234 |
| 18 Jul 2018 | INR | 575 | 578 | 555.05 | 559.7 | 186.5667 | -18.3 (-3.17%) | 1,480 |
| 17 Jul 2018 | INR | 588.2 | 588.2 | 573.6 | 578 | 192.6667 | -3.8 (-0.65%) | 1,157 |
| 16 Jul 2018 | INR | 592.3 | 594.8 | 571 | 581.8 | 193.9333 | -22.6 (-3.74%) | 2,480 |
| 13 Jul 2018 | INR | 600 | 615 | 587 | 604.4 | 201.4667 | +10.35 (+1.74%) | 9,090 |
| 12 Jul 2018 | INR | 599 | 608.95 | 590 | 594.05 | 198.0167 | +2.2 (+0.37%) | 4,640 |
| 11 Jul 2018 | INR | 575.65 | 610 | 575.65 | 591.85 | 197.2833 | +21.7 (+3.81%) | 14,066 |
| 10 Jul 2018 | INR | 568.4 | 572.35 | 546.65 | 570.15 | 190.05 | +0.5 (+0.09%) | 3,769 |
| 9 Jul 2018 | INR | 562.55 | 573.5 | 562.55 | 569.65 | 189.8833 | +7.85 (+1.40%) | 2,175 |
| 6 Jul 2018 | INR | 561 | 573.3 | 555 | 561.8 | 187.2667 | +0.8 (+0.14%) | 2,437 |
| 5 Jul 2018 | INR | 561.8 | 566.35 | 555.3 | 561 | 187 | -1.2 (-0.21%) | 3,394 |
| 4 Jul 2018 | INR | 565 | 569.5 | 559.5 | 562.2 | 187.4 | -8.45 (-1.48%) | 1,883 |
| 3 Jul 2018 | INR | 558.65 | 576.5 | 542 | 570.65 | 190.2167 | +21.35 (+3.89%) | 8,121 |
| 2 Jul 2018 | INR | 556 | 558.35 | 530.25 | 549.3 | 183.1 | -8.15 (-1.46%) | 5,617 |
| 29 Jun 2018 | INR | 565.5 | 584.9 | 555 | 557.45 | 185.8167 | -4.45 (-0.79%) | 7,350 |
| 28 Jun 2018 | INR | 580.85 | 581.25 | 556 | 561.9 | 187.3 | -16.1 (-2.79%) | 5,480 |
| 27 Jun 2018 | INR | 568.15 | 584 | 555.05 | 578 | 192.6667 | +8.95 (+1.57%) | 11,682 |
| 26 Jun 2018 | INR | 586.55 | 596.75 | 555 | 569.05 | 189.6833 | -28.15 (-4.71%) | 14,811 |
| 25 Jun 2018 | INR | 605.95 | 616 | 588 | 597.2 | 199.0667 | -10.7 (-1.76%) | 5,635 |
| 22 Jun 2018 | INR | 625.25 | 632 | 604.65 | 607.9 | 202.6333 | -28 (-4.40%) | 8,896 |
| 21 Jun 2018 | INR | 644 | 656 | 630 | 635.9 | 211.9667 | -0.4 (-0.06%) | 20,251 |
| 20 Jun 2018 | INR | 634.8 | 669 | 623 | 636.3 | 212.1 | -6.1 (-0.95%) | 89,145 |
