| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 462.4 | 475.5 | 456 | 457.85 | 457.85 | -6.1 (-1.31%) | 2,455 |
| 30 Jul 2018 | INR | 481 | 483 | 460.25 | 463.95 | 463.95 | -18.95 (-3.92%) | 754 |
| 27 Jul 2018 | INR | 460.5 | 485 | 454 | 482.9 | 482.9 | +22.45 (+4.88%) | 1,864 |
| 26 Jul 2018 | INR | 499.95 | 518.95 | 450 | 460.45 | 460.45 | -33.25 (-6.73%) | 5,084 |
| 25 Jul 2018 | INR | 495 | 496 | 492 | 493.7 | 493.7 | -3.3 (-0.66%) | 447 |
| 24 Jul 2018 | INR | 491.1 | 497 | 491.1 | 497 | 497 | +3.85 (+0.78%) | 643 |
| 23 Jul 2018 | INR | 490 | 501.15 | 490 | 493.15 | 493.15 | -2.95 (-0.59%) | 348 |
| 20 Jul 2018 | INR | 496 | 502 | 486.25 | 496.1 | 496.1 | +5.1 (+1.04%) | 965 |
| 19 Jul 2018 | INR | 510 | 510 | 486.15 | 491 | 491 | -36.3 (-6.88%) | 6,466 |
| 18 Jul 2018 | INR | 524.2 | 529 | 514.15 | 527.3 | 527.3 | +5.6 (+1.07%) | 868 |
| 17 Jul 2018 | INR | 515.1 | 524.2 | 515.1 | 521.7 | 521.7 | -0.3 (-0.06%) | 1,662 |
| 16 Jul 2018 | INR | 531.2 | 535 | 520 | 522 | 522 | -13.5 (-2.52%) | 1,060 |
| 13 Jul 2018 | INR | 540 | 546 | 535.05 | 535.5 | 535.5 | -3.7 (-0.69%) | 1,038 |
| 12 Jul 2018 | INR | 527 | 545 | 527 | 539.2 | 539.2 | +6.3 (+1.18%) | 1,725 |
| 11 Jul 2018 | INR | 529.9 | 537.15 | 529.9 | 532.9 | 532.9 | +14.3 (+2.76%) | 354 |
| 10 Jul 2018 | INR | 529 | 532 | 515 | 518.6 | 518.6 | -4.25 (-0.81%) | 1,242 |
| 9 Jul 2018 | INR | 500.8 | 525.3 | 500.8 | 522.85 | 522.85 | +9.2 (+1.79%) | 128 |
| 6 Jul 2018 | INR | 509.5 | 515.25 | 506 | 513.65 | 513.65 | +3.95 (+0.77%) | 454 |
| 5 Jul 2018 | INR | 531.25 | 540 | 507.95 | 509.7 | 509.7 | -25.55 (-4.77%) | 1,012 |
| 4 Jul 2018 | INR | 524 | 536 | 517.9 | 535.25 | 535.25 | +16.8 (+3.24%) | 710 |
| 3 Jul 2018 | INR | 512.05 | 524.9 | 512 | 518.45 | 518.45 | +13 (+2.57%) | 625 |
| 2 Jul 2018 | INR | 499.85 | 512 | 498.65 | 505.45 | 505.45 | +11.8 (+2.39%) | 1,963 |
| 29 Jun 2018 | INR | 499.4 | 501 | 490.15 | 493.65 | 493.65 | +1.6 (+0.33%) | 649 |
| 28 Jun 2018 | INR | 496.1 | 501 | 489.25 | 492.05 | 492.05 | -3.35 (-0.68%) | 1,582 |
| 27 Jun 2018 | INR | 515.6 | 516.5 | 490 | 495.4 | 495.4 | -23.6 (-4.55%) | 2,382 |
| 26 Jun 2018 | INR | 514.9 | 519 | 512 | 519 | 519 | +6.75 (+1.32%) | 628 |
| 25 Jun 2018 | INR | 522 | 522 | 512.1 | 512.25 | 512.25 | -11.9 (-2.27%) | 830 |
| 22 Jun 2018 | INR | 517 | 529 | 517 | 524.15 | 524.15 | +2.15 (+0.41%) | 372 |
| 21 Jun 2018 | INR | 524.6 | 529.6 | 522 | 522 | 522 | -6.7 (-1.27%) | 182 |
| 20 Jun 2018 | INR | 533.7 | 535 | 527.1 | 528.7 | 528.7 | +1.9 (+0.36%) | 335 |
