| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 596.6 | 606.2 | 583.2 | 586.2 | 586.2 | -13.75 (-2.29%) | 92,885 |
| 30 Jul 2018 | INR | 596.7 | 602 | 589 | 599.95 | 599.95 | +4.35 (+0.73%) | 57,622 |
| 27 Jul 2018 | INR | 580.1 | 603.5 | 580.1 | 595.6 | 595.6 | +16.45 (+2.84%) | 134,888 |
| 26 Jul 2018 | INR | 587.5 | 587.5 | 574.75 | 579.15 | 579.15 | +0.4 (+0.07%) | 76,726 |
| 25 Jul 2018 | INR | 585 | 587.45 | 576 | 578.75 | 578.75 | -4.2 (-0.72%) | 96,882 |
| 24 Jul 2018 | INR | 560 | 592.9 | 560 | 582.95 | 582.95 | +3.7 (+0.64%) | 353,396 |
| 23 Jul 2018 | INR | 572 | 584.3 | 562.7 | 579.25 | 579.25 | +12.45 (+2.20%) | 225,478 |
| 20 Jul 2018 | INR | 551 | 574 | 551 | 566.8 | 566.8 | +4.75 (+0.85%) | 253,967 |
| 19 Jul 2018 | INR | 551.05 | 566.75 | 547.65 | 562.05 | 562.05 | +4.55 (+0.82%) | 135,361 |
| 18 Jul 2018 | INR | 582 | 596.4 | 555 | 557.5 | 557.5 | -23.75 (-4.09%) | 155,035 |
| 17 Jul 2018 | INR | 570 | 586.25 | 570 | 581.25 | 581.25 | +6.85 (+1.19%) | 104,142 |
| 16 Jul 2018 | INR | 608.3 | 611.6 | 570.85 | 574.4 | 574.4 | -33.55 (-5.52%) | 110,990 |
| 13 Jul 2018 | INR | 601.1 | 611.8 | 596.05 | 607.95 | 607.95 | +5.25 (+0.87%) | 89,811 |
| 12 Jul 2018 | INR | 618 | 626 | 600.7 | 602.7 | 602.7 | -18.7 (-3.01%) | 158,530 |
| 11 Jul 2018 | INR | 632.1 | 642 | 618.6 | 621.4 | 621.4 | -17 (-2.66%) | 109,411 |
| 10 Jul 2018 | INR | 646 | 648.4 | 632.1 | 638.4 | 638.4 | -3.9 (-0.61%) | 53,902 |
| 9 Jul 2018 | INR | 647.7 | 647.7 | 634.35 | 642.3 | 642.3 | +5.55 (+0.87%) | 75,917 |
| 6 Jul 2018 | INR | 622 | 644 | 620.1 | 636.75 | 636.75 | +6.7 (+1.06%) | 87,082 |
| 5 Jul 2018 | INR | 665 | 665 | 626.45 | 630.05 | 630.05 | -37.35 (-5.60%) | 160,347 |
| 4 Jul 2018 | INR | 648.05 | 669.95 | 645.55 | 667.4 | 667.4 | +12.7 (+1.94%) | 61,460 |
| 3 Jul 2018 | INR | 646.1 | 662.7 | 646.1 | 654.7 | 654.7 | +4.2 (+0.65%) | 100,733 |
| 2 Jul 2018 | INR | 658.1 | 664.1 | 632.2 | 650.5 | 650.5 | -14.3 (-2.15%) | 157,757 |
| 29 Jun 2018 | INR | 658 | 674 | 658 | 664.8 | 664.8 | +6.85 (+1.04%) | 58,884 |
| 28 Jun 2018 | INR | 672 | 685.9 | 654 | 657.95 | 657.95 | -21.5 (-3.16%) | 100,401 |
| 27 Jun 2018 | INR | 705 | 708.85 | 673 | 679.45 | 679.45 | -21.65 (-3.09%) | 91,099 |
| 26 Jun 2018 | INR | 673 | 709 | 669 | 701.1 | 701.1 | +28.4 (+4.22%) | 191,270 |
| 25 Jun 2018 | INR | 682 | 716 | 668.3 | 672.7 | 672.7 | -7.3 (-1.07%) | 56,061 |
| 22 Jun 2018 | INR | 647 | 685 | 647 | 680 | 680 | +26.05 (+3.98%) | 122,203 |
| 21 Jun 2018 | INR | 667.95 | 668.95 | 648.5 | 653.95 | 653.95 | -13.85 (-2.07%) | 47,314 |
| 20 Jun 2018 | INR | 677.8 | 679 | 665.2 | 667.8 | 667.8 | -5.7 (-0.85%) | 42,254 |
