| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 773.35 | 776.2 | 764.45 | 774.25 | 774.25 | -1.65 (-0.21%) | 33,462 |
| 30 Jul 2018 | INR | 775.85 | 787.9 | 772.5 | 775.9 | 775.9 | +0.75 (+0.10%) | 59,380 |
| 27 Jul 2018 | INR | 768 | 778.1 | 764 | 775.15 | 775.15 | +6.75 (+0.88%) | 40,718 |
| 26 Jul 2018 | INR | 763 | 774 | 757.25 | 768.4 | 768.4 | +1.75 (+0.23%) | 57,556 |
| 25 Jul 2018 | INR | 789.65 | 792.95 | 759.95 | 766.65 | 766.65 | -20.9 (-2.65%) | 66,608 |
| 24 Jul 2018 | INR | 790 | 798.55 | 775.15 | 787.55 | 787.55 | +7.45 (+0.96%) | 92,623 |
| 23 Jul 2018 | INR | 763.65 | 789 | 761.7 | 780.1 | 780.1 | +19.1 (+2.51%) | 53,383 |
| 20 Jul 2018 | INR | 751.05 | 771.6 | 749.9 | 761 | 761 | +7.55 (+1.00%) | 53,221 |
| 19 Jul 2018 | INR | 778.2 | 778.2 | 744 | 753.45 | 753.45 | -22.9 (-2.95%) | 74,155 |
| 18 Jul 2018 | INR | 764.25 | 784.4 | 745.55 | 776.35 | 776.35 | +12.2 (+1.60%) | 129,824 |
| 17 Jul 2018 | INR | 744.5 | 766.5 | 724.5 | 764.15 | 764.15 | +19.85 (+2.67%) | 75,168 |
| 16 Jul 2018 | INR | 785.95 | 786.6 | 735.65 | 744.3 | 744.3 | -41.3 (-5.26%) | 93,093 |
| 13 Jul 2018 | INR | 786.95 | 795.5 | 778.05 | 785.6 | 785.6 | -3.9 (-0.49%) | 54,050 |
| 12 Jul 2018 | INR | 805.9 | 810.7 | 781.25 | 789.5 | 789.5 | -10.35 (-1.29%) | 255,111 |
| 11 Jul 2018 | INR | 810 | 816.3 | 791.25 | 799.85 | 799.85 | -10.55 (-1.30%) | 281,770 |
| 10 Jul 2018 | INR | 813 | 822.35 | 806 | 810.4 | 810.4 | -2.95 (-0.36%) | 62,022 |
| 9 Jul 2018 | INR | 801 | 817.25 | 800.3 | 813.35 | 813.35 | +18.05 (+2.27%) | 79,263 |
| 6 Jul 2018 | INR | 766 | 803.6 | 761.55 | 795.3 | 795.3 | +24.05 (+3.12%) | 113,072 |
| 5 Jul 2018 | INR | 794.1 | 802 | 766.25 | 771.25 | 771.25 | -21.85 (-2.76%) | 53,198 |
| 4 Jul 2018 | INR | 793 | 800 | 782.6 | 793.1 | 793.1 | +0.5 (+0.06%) | 66,725 |
| 3 Jul 2018 | INR | 780.2 | 796.8 | 776.4 | 792.6 | 792.6 | +11.05 (+1.41%) | 74,858 |
| 2 Jul 2018 | INR | 784.8 | 805.8 | 777.75 | 781.55 | 781.55 | +0.3 (+0.04%) | 105,087 |
| 29 Jun 2018 | INR | 778 | 792.3 | 777.25 | 781.25 | 781.25 | +3.25 (+0.42%) | 54,527 |
| 28 Jun 2018 | INR | 800.95 | 810.05 | 772.55 | 778 | 778 | -22.35 (-2.79%) | 77,368 |
| 27 Jun 2018 | INR | 805.15 | 821 | 795.25 | 800.35 | 800.35 | -10.95 (-1.35%) | 100,771 |
| 26 Jun 2018 | INR | 814 | 826.65 | 786.1 | 811.3 | 811.3 | +7.8 (+0.97%) | 199,824 |
| 25 Jun 2018 | INR | 838 | 841 | 798.45 | 803.5 | 803.5 | -33.4 (-3.99%) | 113,136 |
| 22 Jun 2018 | INR | 841 | 848.75 | 832.65 | 836.9 | 836.9 | -3.25 (-0.39%) | 175,085 |
| 21 Jun 2018 | INR | 837 | 886 | 825.7 | 840.15 | 840.15 | +3.7 (+0.44%) | 254,725 |
| 20 Jun 2018 | INR | 866.35 | 870.25 | 814.8 | 836.45 | 836.45 | -24.55 (-2.85%) | 102,643 |
