| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 544.95 | 554 | 539.05 | 543.3 | 543.3 | +2.75 (+0.51%) | 1,251 |
| 30 Jul 2018 | INR | 538.05 | 544.45 | 536.15 | 540.55 | 540.55 | +2.5 (+0.46%) | 613 |
| 27 Jul 2018 | INR | 540.1 | 550 | 534.7 | 538.05 | 538.05 | +1.3 (+0.24%) | 1,549 |
| 26 Jul 2018 | INR | 538.95 | 546.8 | 535.6 | 536.75 | 536.75 | -9.3 (-1.70%) | 1,722 |
| 25 Jul 2018 | INR | 546.2 | 552.5 | 542 | 546.05 | 546.05 | +6 (+1.11%) | 2,626 |
| 24 Jul 2018 | INR | 531 | 552.9 | 531 | 540.05 | 540.05 | +1.55 (+0.29%) | 1,218 |
| 23 Jul 2018 | INR | 532.7 | 547.15 | 525.05 | 538.5 | 538.5 | +13.2 (+2.51%) | 668 |
| 20 Jul 2018 | INR | 524.95 | 528 | 520 | 525.3 | 525.3 | +2.85 (+0.55%) | 470 |
| 19 Jul 2018 | INR | 526.5 | 526.5 | 515 | 522.45 | 522.45 | +3.45 (+0.66%) | 492 |
| 18 Jul 2018 | INR | 521.6 | 548.95 | 511.2 | 519 | 519 | -11.2 (-2.11%) | 1,499 |
| 17 Jul 2018 | INR | 535 | 535 | 523 | 530.2 | 530.2 | +0.2 (+0.04%) | 3,120 |
| 16 Jul 2018 | INR | 552.4 | 553.05 | 530 | 530 | 530 | -27.55 (-4.94%) | 1,521 |
| 13 Jul 2018 | INR | 569.9 | 577 | 555 | 557.55 | 557.55 | -13.85 (-2.42%) | 554 |
| 12 Jul 2018 | INR | 585 | 585 | 567 | 571.4 | 571.4 | -2.45 (-0.43%) | 1,326 |
| 11 Jul 2018 | INR | 581 | 588.5 | 571.05 | 573.85 | 573.85 | -13.15 (-2.24%) | 1,749 |
| 10 Jul 2018 | INR | 578 | 591 | 578 | 587 | 587 | +6.25 (+1.08%) | 5,077 |
| 9 Jul 2018 | INR | 582.35 | 588 | 570 | 580.75 | 580.75 | +13.15 (+2.32%) | 1,159 |
| 6 Jul 2018 | INR | 561 | 574.9 | 560 | 567.6 | 567.6 | -1.6 (-0.28%) | 4,051 |
| 5 Jul 2018 | INR | 578.95 | 578.95 | 564.9 | 569.2 | 569.2 | -3.25 (-0.57%) | 1,758 |
| 4 Jul 2018 | INR | 574.9 | 574.9 | 561.5 | 572.45 | 572.45 | -3.95 (-0.69%) | 4,089 |
| 3 Jul 2018 | INR | 589.85 | 590 | 571 | 576.4 | 576.4 | -10.6 (-1.81%) | 2,471 |
| 2 Jul 2018 | INR | 558.1 | 597 | 553.4 | 587 | 587 | +33.9 (+6.13%) | 19,964 |
| 29 Jun 2018 | INR | 523 | 562 | 523 | 553.1 | 553.1 | +41.15 (+8.04%) | 5,475 |
| 28 Jun 2018 | INR | 518 | 530.55 | 510 | 511.95 | 511.95 | -9.55 (-1.83%) | 7,449 |
| 27 Jun 2018 | INR | 559.3 | 559.3 | 515 | 521.5 | 521.5 | -30.25 (-5.48%) | 3,154 |
| 26 Jun 2018 | INR | 560 | 564.7 | 543.05 | 551.75 | 551.75 | -22.35 (-3.89%) | 1,690 |
| 25 Jun 2018 | INR | 561.9 | 577.95 | 561.9 | 574.1 | 574.1 | +29 (+5.32%) | 2,742 |
| 22 Jun 2018 | INR | 546 | 555 | 535.05 | 545.1 | 545.1 | -1.4 (-0.26%) | 2,270 |
| 21 Jun 2018 | INR | 600 | 600 | 532 | 546.5 | 546.5 | -29.1 (-5.06%) | 1,876 |
| 20 Jun 2018 | INR | 570 | 577.1 | 566.25 | 575.6 | 575.6 | +14.7 (+2.62%) | 2,576 |
