| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 679 | 679 | 665.85 | 668.65 | 668.65 | -2.5 (-0.37%) | 3,794 |
| 30 Jul 2018 | INR | 675.6 | 684.65 | 666.15 | 671.15 | 671.15 | -0.7 (-0.10%) | 14,038 |
| 27 Jul 2018 | INR | 649.3 | 710 | 647.55 | 671.85 | 671.85 | +22.55 (+3.47%) | 82,243 |
| 26 Jul 2018 | INR | 680 | 681 | 640.15 | 649.3 | 649.3 | -28.05 (-4.14%) | 19,770 |
| 25 Jul 2018 | INR | 601.05 | 702.45 | 599.85 | 677.35 | 677.35 | +77.3 (+12.88%) | 574,191 |
| 24 Jul 2018 | INR | 611.25 | 621.55 | 582 | 600.05 | 600.05 | -8.2 (-1.35%) | 78,762 |
| 23 Jul 2018 | INR | 622.75 | 622.75 | 600 | 608.25 | 608.25 | -0.5 (-0.08%) | 3,212 |
| 20 Jul 2018 | INR | 617.05 | 618.25 | 605.8 | 608.75 | 608.75 | -11.6 (-1.87%) | 1,100 |
| 19 Jul 2018 | INR | 622 | 626.2 | 616 | 620.35 | 620.35 | -1.9 (-0.31%) | 662 |
| 18 Jul 2018 | INR | 622.25 | 631.55 | 620 | 622.25 | 622.25 | -7.9 (-1.25%) | 1,712 |
| 17 Jul 2018 | INR | 633.15 | 633.55 | 620 | 630.15 | 630.15 | -5 (-0.79%) | 3,327 |
| 16 Jul 2018 | INR | 657.4 | 657.4 | 630 | 635.15 | 635.15 | -11.65 (-1.80%) | 1,080 |
| 13 Jul 2018 | INR | 650 | 657 | 645 | 646.8 | 646.8 | -5.75 (-0.88%) | 1,634 |
| 12 Jul 2018 | INR | 659.4 | 665 | 651.85 | 652.55 | 652.55 | -0.45 (-0.07%) | 1,577 |
| 11 Jul 2018 | INR | 659.95 | 660 | 638.85 | 653 | 653 | -4.45 (-0.68%) | 1,655 |
| 10 Jul 2018 | INR | 645 | 658 | 633.6 | 657.45 | 657.45 | +11.3 (+1.75%) | 984 |
| 9 Jul 2018 | INR | 636.9 | 653.75 | 636.9 | 646.15 | 646.15 | +6.4 (+1.00%) | 1,343 |
| 6 Jul 2018 | INR | 635.15 | 647.85 | 630.1 | 639.75 | 639.75 | +3.05 (+0.48%) | 1,280 |
| 5 Jul 2018 | INR | 660 | 666.1 | 631.05 | 636.7 | 636.7 | -15.75 (-2.41%) | 23,079 |
| 4 Jul 2018 | INR | 629.3 | 656 | 629 | 652.45 | 652.45 | +23.75 (+3.78%) | 2,955 |
| 3 Jul 2018 | INR | 623.65 | 632.35 | 623.6 | 628.7 | 628.7 | +3.35 (+0.54%) | 997 |
| 2 Jul 2018 | INR | 647.6 | 647.6 | 621.1 | 625.35 | 625.35 | -3.85 (-0.61%) | 1,695 |
| 29 Jun 2018 | INR | 636.6 | 641.95 | 624 | 629.2 | 629.2 | -10.1 (-1.58%) | 2,378 |
| 28 Jun 2018 | INR | 645 | 648.7 | 631.05 | 639.3 | 639.3 | -8.15 (-1.26%) | 4,004 |
| 27 Jun 2018 | INR | 652.2 | 652.6 | 640 | 647.45 | 647.45 | -0.75 (-0.12%) | 2,393 |
| 26 Jun 2018 | INR | 651.05 | 659.25 | 640 | 648.2 | 648.2 | -6.7 (-1.02%) | 3,512 |
| 25 Jun 2018 | INR | 659.15 | 667 | 652 | 654.9 | 654.9 | -4.9 (-0.74%) | 1,286 |
| 22 Jun 2018 | INR | 652.35 | 664.95 | 652.15 | 659.8 | 659.8 | +1.3 (+0.20%) | 5,471 |
| 21 Jun 2018 | INR | 671.1 | 675 | 658 | 658.5 | 658.5 | -10.75 (-1.61%) | 2,293 |
| 20 Jun 2018 | INR | 660.6 | 680 | 660.6 | 669.25 | 669.25 | +4 (+0.60%) | 3,498 |
