| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 585 | 600 | 570 | 596 | 596 | +19.35 (+3.36%) | 38,084 |
| 30 Jul 2018 | INR | 588 | 588 | 555 | 576.65 | 576.65 | +3.7 (+0.65%) | 35,647 |
| 27 Jul 2018 | INR | 575 | 576.15 | 555 | 572.95 | 572.95 | +4.15 (+0.73%) | 31,378 |
| 26 Jul 2018 | INR | 558 | 574 | 532 | 568.8 | 568.8 | +19.85 (+3.62%) | 43,079 |
| 25 Jul 2018 | INR | 544.5 | 557.95 | 543 | 548.95 | 548.95 | +17.55 (+3.30%) | 83,869 |
| 24 Jul 2018 | INR | 531.4 | 531.4 | 520.15 | 531.4 | 531.4 | +25.3 (+5.00%) | 19,049 |
| 23 Jul 2018 | INR | 505 | 520 | 504 | 506.1 | 506.1 | +4.8 (+0.96%) | 289,999 |
| 20 Jul 2018 | INR | 496.3 | 510 | 496.3 | 501.3 | 501.3 | +5 (+1.01%) | 24,748 |
| 19 Jul 2018 | INR | 480.65 | 502 | 476.05 | 496.3 | 496.3 | +9.65 (+1.98%) | 40,098 |
| 18 Jul 2018 | INR | 488.75 | 489 | 476 | 486.65 | 486.65 | +7.3 (+1.52%) | 41,367 |
| 17 Jul 2018 | INR | 469.9 | 480 | 455 | 479.35 | 479.35 | +19.2 (+4.17%) | 26,936 |
| 16 Jul 2018 | INR | 490 | 490 | 459.95 | 460.15 | 460.15 | -17.35 (-3.63%) | 19,497 |
| 13 Jul 2018 | INR | 475 | 482 | 460 | 477.5 | 477.5 | +2.3 (+0.48%) | 21,210 |
| 12 Jul 2018 | INR | 480 | 485 | 474.05 | 475.2 | 475.2 | -4.4 (-0.92%) | 10,372 |
| 11 Jul 2018 | INR | 485 | 491 | 472 | 479.6 | 479.6 | -3 (-0.62%) | 51,879 |
| 10 Jul 2018 | INR | 489 | 489 | 471.2 | 482.6 | 482.6 | +3.25 (+0.68%) | 17,355,952 |
| 9 Jul 2018 | INR | 472.7 | 490.9 | 465 | 479.35 | 479.35 | +6.65 (+1.41%) | 26,181 |
| 6 Jul 2018 | INR | 478 | 478 | 468.05 | 472.7 | 472.7 | -6.2 (-1.29%) | 13,059 |
| 5 Jul 2018 | INR | 489 | 489 | 471 | 478.9 | 478.9 | -1.75 (-0.36%) | 13,580,673 |
| 4 Jul 2018 | INR | 481 | 492.85 | 470.2 | 480.65 | 480.65 | -0.6 (-0.12%) | 13,894,713 |
| 3 Jul 2018 | INR | 463 | 487 | 460 | 481.25 | 481.25 | +13.1 (+2.80%) | 102,432 |
| 2 Jul 2018 | INR | 488 | 489 | 464 | 468.15 | 468.15 | -18.7 (-3.84%) | 145,717 |
| 29 Jun 2018 | INR | 455 | 487.1 | 451 | 486.85 | 486.85 | +22.9 (+4.94%) | 175,552 |
| 28 Jun 2018 | INR | 470 | 470 | 460.25 | 463.95 | 463.95 | -4.65 (-0.99%) | 267,687 |
| 27 Jun 2018 | INR | 481 | 481 | 462.1 | 468.6 | 468.6 | -10.15 (-2.12%) | 114,754 |
| 26 Jun 2018 | INR | 495.6 | 495.6 | 469.2 | 478.75 | 478.75 | -4.35 (-0.90%) | 89,668 |
| 25 Jun 2018 | INR | 495.6 | 499.8 | 474 | 483.1 | 483.1 | -8.65 (-1.76%) | 28,176 |
| 22 Jun 2018 | INR | 478.05 | 495 | 475.1 | 491.75 | 491.75 | +7.85 (+1.62%) | 28,235 |
| 21 Jun 2018 | INR | 492 | 492 | 471.05 | 483.9 | 483.9 | +3.1 (+0.64%) | 149,897 |
| 20 Jun 2018 | INR | 469 | 483 | 468.6 | 480.8 | 480.8 | +7.45 (+1.57%) | 17,230 |
