| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 674.7 | 685.05 | 650.8 | 673.1 | 673.1 | -2.45 (-0.36%) | 6,502 |
| 30 Jul 2018 | INR | 660 | 687.8 | 660 | 675.55 | 675.55 | +8.35 (+1.25%) | 6,312 |
| 27 Jul 2018 | INR | 668 | 672.45 | 660.2 | 667.2 | 667.2 | +1.45 (+0.22%) | 5,471 |
| 26 Jul 2018 | INR | 670 | 681 | 651.1 | 665.75 | 665.75 | -0.2 (-0.03%) | 237,757 |
| 25 Jul 2018 | INR | 655 | 669.7 | 644.4 | 665.95 | 665.95 | +10.1 (+1.54%) | 179,907 |
| 24 Jul 2018 | INR | 639.7 | 664.7 | 639.7 | 655.85 | 655.85 | +26.7 (+4.24%) | 456,082 |
| 23 Jul 2018 | INR | 622 | 634 | 610.65 | 629.15 | 629.15 | +1.2 (+0.19%) | 5,531 |
| 20 Jul 2018 | INR | 620.5 | 631.55 | 616.2 | 627.95 | 627.95 | +7.7 (+1.24%) | 3,345 |
| 19 Jul 2018 | INR | 619.7 | 624.65 | 611 | 620.25 | 620.25 | +0.85 (+0.14%) | 8,654 |
| 18 Jul 2018 | INR | 619.9 | 622.25 | 607.25 | 619.4 | 619.4 | +5.75 (+0.94%) | 16,176 |
| 17 Jul 2018 | INR | 600 | 623.95 | 599.7 | 613.65 | 613.65 | +8.85 (+1.46%) | 7,483 |
| 16 Jul 2018 | INR | 629.15 | 629.15 | 593.4 | 604.8 | 604.8 | -27.85 (-4.40%) | 8,953 |
| 13 Jul 2018 | INR | 667.35 | 675.75 | 619.8 | 632.65 | 632.65 | -31.8 (-4.79%) | 33,430 |
| 12 Jul 2018 | INR | 673.3 | 678.95 | 656.15 | 664.45 | 664.45 | -6.3 (-0.94%) | 2,417 |
| 11 Jul 2018 | INR | 675 | 676.5 | 669.05 | 670.75 | 670.75 | +0.2 (+0.03%) | 2,018 |
| 10 Jul 2018 | INR | 673.3 | 677.75 | 670 | 670.55 | 670.55 | +0.9 (+0.13%) | 1,914 |
| 9 Jul 2018 | INR | 663.9 | 679.8 | 663.9 | 669.65 | 669.65 | +4.2 (+0.63%) | 1,598 |
| 6 Jul 2018 | INR | 666.35 | 669.85 | 654.75 | 665.45 | 665.45 | +3.1 (+0.47%) | 1,756 |
| 5 Jul 2018 | INR | 665.2 | 679 | 658.35 | 662.35 | 662.35 | +4.65 (+0.71%) | 6,391 |
| 4 Jul 2018 | INR | 650 | 661.15 | 650 | 657.7 | 657.7 | +6.5 (+1.00%) | 2,837 |
| 3 Jul 2018 | INR | 662.8 | 665.6 | 648.75 | 651.2 | 651.2 | -14.7 (-2.21%) | 5,420 |
| 2 Jul 2018 | INR | 673 | 686 | 662.2 | 665.9 | 665.9 | -4.3 (-0.64%) | 9,771 |
| 29 Jun 2018 | INR | 686 | 686 | 661.75 | 670.2 | 670.2 | -5.05 (-0.75%) | 55,354 |
| 28 Jun 2018 | INR | 694 | 694 | 666.05 | 675.25 | 675.25 | -21.6 (-3.10%) | 1,889 |
| 27 Jun 2018 | INR | 708 | 716.2 | 691 | 696.85 | 696.85 | -13 (-1.83%) | 4,268 |
| 26 Jun 2018 | INR | 714.1 | 717 | 700.05 | 709.85 | 709.85 | +1.35 (+0.19%) | 3,692 |
| 25 Jun 2018 | INR | 710.7 | 717 | 708 | 708.5 | 708.5 | -2.15 (-0.30%) | 3,260 |
| 22 Jun 2018 | INR | 712.9 | 715.5 | 710 | 710.65 | 710.65 | -1.05 (-0.15%) | 2,086 |
| 21 Jun 2018 | INR | 714.55 | 714.55 | 705 | 711.7 | 711.7 | -0.5 (-0.07%) | 1,874 |
| 20 Jun 2018 | INR | 724 | 724 | 702.65 | 712.2 | 712.2 | +13.15 (+1.88%) | 10,638 |
