| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 519.9 | 528.8 | 509.85 | 513.75 | 513.75 | -2.7 (-0.52%) | 24,191 |
| 30 Jul 2018 | INR | 522 | 526.05 | 511.75 | 516.45 | 516.45 | -2.4 (-0.46%) | 6,515 |
| 27 Jul 2018 | INR | 516 | 525 | 511 | 518.85 | 518.85 | +3.4 (+0.66%) | 9,493 |
| 26 Jul 2018 | INR | 503 | 520 | 495 | 515.45 | 515.45 | +14.1 (+2.81%) | 5,225 |
| 25 Jul 2018 | INR | 510 | 510 | 501 | 501.35 | 501.35 | -1.5 (-0.30%) | 3,229 |
| 24 Jul 2018 | INR | 503 | 517.95 | 497 | 502.85 | 502.85 | +3.95 (+0.79%) | 9,388 |
| 23 Jul 2018 | INR | 500 | 502 | 492 | 498.9 | 498.9 | +5.15 (+1.04%) | 3,518 |
| 20 Jul 2018 | INR | 489.2 | 499.8 | 486 | 493.75 | 493.75 | +9.95 (+2.06%) | 5,146 |
| 19 Jul 2018 | INR | 482.5 | 485.7 | 476 | 483.8 | 483.8 | -1 (-0.21%) | 9,386 |
| 18 Jul 2018 | INR | 487.9 | 489.6 | 479.5 | 484.8 | 484.8 | -2.15 (-0.44%) | 4,406 |
| 17 Jul 2018 | INR | 484 | 491 | 474.35 | 486.95 | 486.95 | +7.95 (+1.66%) | 8,000 |
| 16 Jul 2018 | INR | 501 | 501 | 473 | 479 | 479 | -12.45 (-2.53%) | 11,158 |
| 13 Jul 2018 | INR | 504 | 514 | 488.5 | 491.45 | 491.45 | -5.85 (-1.18%) | 16,524 |
| 12 Jul 2018 | INR | 495 | 514 | 492 | 497.3 | 497.3 | +17.3 (+3.60%) | 550,639 |
| 11 Jul 2018 | INR | 485 | 493.4 | 474.5 | 480 | 480 | -0.1 (-0.02%) | 11,266 |
| 10 Jul 2018 | INR | 462.5 | 484 | 460.45 | 480.1 | 480.1 | +14.25 (+3.06%) | 10,153 |
| 9 Jul 2018 | INR | 453 | 475 | 452 | 465.85 | 465.85 | +11.8 (+2.60%) | 4,950 |
| 6 Jul 2018 | INR | 468 | 482.4 | 451.15 | 454.05 | 454.05 | -13.4 (-2.87%) | 6,189 |
| 5 Jul 2018 | INR | 471.5 | 488.55 | 465.8 | 467.45 | 467.45 | -0.9 (-0.19%) | 9,451 |
| 4 Jul 2018 | INR | 439.7 | 474 | 431.9 | 468.35 | 468.35 | +29.55 (+6.73%) | 23,911 |
| 3 Jul 2018 | INR | 432.2 | 447.4 | 432.2 | 438.8 | 438.8 | -0.2 (-0.05%) | 2,536 |
| 2 Jul 2018 | INR | 429 | 444.3 | 424 | 439 | 439 | +16.9 (+4.00%) | 6,368 |
| 29 Jun 2018 | INR | 420 | 426.9 | 413.4 | 422.1 | 422.1 | +11.65 (+2.84%) | 1,473 |
| 28 Jun 2018 | INR | 411 | 441.5 | 408 | 410.45 | 410.45 | +0.55 (+0.13%) | 15,951 |
| 27 Jun 2018 | INR | 433.65 | 433.65 | 407.05 | 409.9 | 409.9 | -28.45 (-6.49%) | 6,916 |
| 26 Jun 2018 | INR | 436 | 444.15 | 430 | 438.35 | 438.35 | -0.9 (-0.20%) | 3,757 |
| 25 Jun 2018 | INR | 449.95 | 449.95 | 438 | 439.25 | 439.25 | -6.15 (-1.38%) | 950 |
| 22 Jun 2018 | INR | 451.75 | 456.95 | 442.8 | 445.4 | 445.4 | -1.95 (-0.44%) | 4,076 |
| 21 Jun 2018 | INR | 453.6 | 456.7 | 445.6 | 447.35 | 447.35 | -8.95 (-1.96%) | 2,831 |
| 20 Jun 2018 | INR | 455.9 | 463 | 448.45 | 456.3 | 456.3 | +8.95 (+2.00%) | 3,488 |
