| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 526.3 | 534.75 | 524 | 525.6 | 525.6 | +4.35 (+0.83%) | 19,809 |
| 27 Jul 2018 | INR | 523.75 | 527.9 | 518.1 | 521.25 | 521.25 | -1 (-0.19%) | 5,484 |
| 26 Jul 2018 | INR | 519.1 | 526.75 | 515.05 | 522.25 | 522.25 | +1.6 (+0.31%) | 4,952 |
| 25 Jul 2018 | INR | 521.8 | 530 | 517.4 | 520.65 | 520.65 | +1.6 (+0.31%) | 6,564 |
| 24 Jul 2018 | INR | 530 | 530 | 514.8 | 519.05 | 519.05 | -5.85 (-1.11%) | 21,874 |
| 23 Jul 2018 | INR | 535.4 | 535.4 | 522.95 | 524.9 | 524.9 | -8.95 (-1.68%) | 5,758 |
| 20 Jul 2018 | INR | 520 | 538 | 520 | 533.85 | 533.85 | +9.75 (+1.86%) | 9,676 |
| 19 Jul 2018 | INR | 529 | 531 | 515.6 | 524.1 | 524.1 | -7.15 (-1.35%) | 11,234 |
| 18 Jul 2018 | INR | 538 | 539.95 | 523.35 | 531.25 | 531.25 | -1.6 (-0.30%) | 9,545 |
| 17 Jul 2018 | INR | 528.65 | 545.15 | 509.25 | 532.85 | 532.85 | +0.15 (+0.03%) | 19,767 |
| 16 Jul 2018 | INR | 553.25 | 553.5 | 524.15 | 532.7 | 532.7 | -27.2 (-4.86%) | 44,658 |
| 13 Jul 2018 | INR | 558.2 | 568.9 | 550 | 559.9 | 559.9 | +2.75 (+0.49%) | 27,838 |
| 12 Jul 2018 | INR | 561 | 572 | 545.3 | 557.15 | 557.15 | -2.8 (-0.50%) | 25,724 |
| 11 Jul 2018 | INR | 552 | 564.9 | 545.05 | 559.95 | 559.95 | +8.5 (+1.54%) | 12,869 |
| 10 Jul 2018 | INR | 553.85 | 557.35 | 548.05 | 551.45 | 551.45 | -0.5 (-0.09%) | 3,119 |
| 9 Jul 2018 | INR | 557 | 565.55 | 551 | 551.95 | 551.95 | -2.55 (-0.46%) | 4,147 |
| 6 Jul 2018 | INR | 559 | 561.6 | 551.2 | 554.5 | 554.5 | -5.55 (-0.99%) | 4,157 |
| 5 Jul 2018 | INR | 575 | 575 | 553.75 | 560.05 | 560.05 | +1.75 (+0.31%) | 9,305 |
| 4 Jul 2018 | INR | 564 | 564 | 555.95 | 558.3 | 558.3 | -7.1 (-1.26%) | 3,585 |
| 3 Jul 2018 | INR | 562 | 572.95 | 561.45 | 565.4 | 565.4 | -6.8 (-1.19%) | 3,546 |
| 2 Jul 2018 | INR | 574.75 | 576.55 | 549 | 572.2 | 572.2 | -0.95 (-0.17%) | 5,275 |
| 29 Jun 2018 | INR | 560.1 | 577.2 | 559 | 573.15 | 573.15 | +18.75 (+3.38%) | 16,830 |
| 28 Jun 2018 | INR | 539.55 | 563.7 | 538.6 | 554.4 | 554.4 | +13.55 (+2.51%) | 11,674 |
| 27 Jun 2018 | INR | 539 | 549.45 | 536.7 | 540.85 | 540.85 | -1.25 (-0.23%) | 24,326 |
| 26 Jun 2018 | INR | 571.45 | 571.45 | 531 | 542.1 | 542.1 | -29.35 (-5.14%) | 15,495 |
| 25 Jun 2018 | INR | 570.85 | 574.15 | 566.5 | 571.45 | 571.45 | -2.45 (-0.43%) | 5,859 |
| 22 Jun 2018 | INR | 547.9 | 577 | 547.9 | 573.9 | 573.9 | +23.25 (+4.22%) | 21,804 |
| 21 Jun 2018 | INR | 553.95 | 560 | 542.1 | 550.65 | 550.65 | -5.95 (-1.07%) | 7,173 |
| 20 Jun 2018 | INR | 559.1 | 559.1 | 552.75 | 556.6 | 556.6 | -2.7 (-0.48%) | 3,325 |
| 19 Jun 2018 | INR | 560.05 | 564.75 | 555.65 | 559.3 | 559.3 | -4 (-0.71%) | 5,576 |
