| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 715 | 715 | 706.35 | 713.55 | 713.55 | -0.75 (-0.10%) | 8,894 |
| 30 Jul 2018 | INR | 690.5 | 715.5 | 690.5 | 714.3 | 714.3 | +27.1 (+3.94%) | 27,338 |
| 27 Jul 2018 | INR | 682 | 693.3 | 680.3 | 687.2 | 687.2 | +6.7 (+0.98%) | 5,965 |
| 26 Jul 2018 | INR | 674.5 | 690.15 | 670.2 | 680.5 | 680.5 | +2.75 (+0.41%) | 9,393 |
| 25 Jul 2018 | INR | 693.45 | 695 | 670.05 | 677.75 | 677.75 | -9.6 (-1.40%) | 14,771 |
| 24 Jul 2018 | INR | 659.35 | 695.05 | 658.5 | 687.35 | 687.35 | +29.5 (+4.48%) | 22,209 |
| 23 Jul 2018 | INR | 664.4 | 669 | 650.8 | 657.85 | 657.85 | +0.05 (+0.01%) | 8,122 |
| 20 Jul 2018 | INR | 663.95 | 665.5 | 653.1 | 657.8 | 657.8 | -8 (-1.20%) | 12,543 |
| 19 Jul 2018 | INR | 672 | 675 | 655.2 | 665.8 | 665.8 | -4.9 (-0.73%) | 9,528 |
| 18 Jul 2018 | INR | 712.5 | 712.5 | 666.35 | 670.7 | 670.7 | -21.2 (-3.06%) | 11,417 |
| 17 Jul 2018 | INR | 690 | 698 | 666.8 | 691.9 | 691.9 | +20.45 (+3.05%) | 7,906 |
| 16 Jul 2018 | INR | 693.1 | 703.15 | 662 | 671.45 | 671.45 | -35.15 (-4.97%) | 13,775 |
| 13 Jul 2018 | INR | 701.4 | 710 | 698.25 | 706.6 | 706.6 | +5.2 (+0.74%) | 2,207,657 |
| 12 Jul 2018 | INR | 706.45 | 712.35 | 698 | 701.4 | 701.4 | -3.2 (-0.45%) | 9,631 |
| 11 Jul 2018 | INR | 706.05 | 715 | 699.3 | 704.6 | 704.6 | -7.6 (-1.07%) | 7,846 |
| 10 Jul 2018 | INR | 708 | 715.95 | 705 | 712.2 | 712.2 | +4.55 (+0.64%) | 9,312 |
| 9 Jul 2018 | INR | 713.45 | 718 | 694 | 707.65 | 707.65 | +2.95 (+0.42%) | 13,504 |
| 6 Jul 2018 | INR | 703.35 | 715 | 702.75 | 704.7 | 704.7 | -2.15 (-0.30%) | 6,212 |
| 5 Jul 2018 | INR | 732.9 | 732.9 | 703 | 706.85 | 706.85 | -6.95 (-0.97%) | 9,921 |
| 4 Jul 2018 | INR | 718.9 | 718.9 | 711 | 713.8 | 713.8 | +0.6 (+0.08%) | 9,967 |
| 3 Jul 2018 | INR | 718.5 | 719.75 | 707.65 | 713.2 | 713.2 | -2.4 (-0.34%) | 9,006 |
| 2 Jul 2018 | INR | 718.7 | 726 | 711.35 | 715.6 | 715.6 | -2.25 (-0.31%) | 4,563 |
| 29 Jun 2018 | INR | 712.6 | 735 | 710.55 | 717.85 | 717.85 | +5.25 (+0.74%) | 17,656 |
| 28 Jun 2018 | INR | 727.95 | 727.95 | 710 | 712.6 | 712.6 | -13.2 (-1.82%) | 13,800 |
| 27 Jun 2018 | INR | 738.05 | 738.8 | 723.65 | 725.8 | 725.8 | -11.75 (-1.59%) | 15,180 |
| 26 Jun 2018 | INR | 740.2 | 751.7 | 735 | 737.55 | 737.55 | -2.45 (-0.33%) | 7,510 |
| 25 Jun 2018 | INR | 744 | 758 | 736 | 740 | 740 | -4.65 (-0.62%) | 11,699 |
| 22 Jun 2018 | INR | 735 | 752.95 | 731 | 744.65 | 744.65 | +1.35 (+0.18%) | 8,856 |
| 21 Jun 2018 | INR | 737.15 | 748.55 | 733.6 | 743.3 | 743.3 | +4.15 (+0.56%) | 8,419 |
| 20 Jun 2018 | INR | 735.35 | 758 | 730.5 | 739.15 | 739.15 | +4.4 (+0.60%) | 66,228 |
