| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 564.7 | 587.65 | 560.55 | 578.75 | 578.75 | +3.1 (+0.54%) | 2,109 |
| 30 Jul 2018 | INR | 575.2 | 579.5 | 570 | 575.65 | 575.65 | +6.3 (+1.11%) | 189 |
| 27 Jul 2018 | INR | 561.05 | 570 | 557.6 | 569.35 | 569.35 | +8.05 (+1.43%) | 219 |
| 26 Jul 2018 | INR | 571 | 579.75 | 561.05 | 561.3 | 561.3 | -3.05 (-0.54%) | 290 |
| 25 Jul 2018 | INR | 566.2 | 575 | 560 | 564.35 | 564.35 | -13.75 (-2.38%) | 2,899 |
| 24 Jul 2018 | INR | 559.85 | 584.7 | 553.15 | 578.1 | 578.1 | +13.05 (+2.31%) | 100,838 |
| 23 Jul 2018 | INR | 551.05 | 573.05 | 542 | 565.05 | 565.05 | +21.05 (+3.87%) | 4,043 |
| 20 Jul 2018 | INR | 550 | 560 | 544 | 544 | 544 | -3 (-0.55%) | 498 |
| 19 Jul 2018 | INR | 547.05 | 555 | 543.15 | 547 | 547 | -4.95 (-0.90%) | 190 |
| 18 Jul 2018 | INR | 551.75 | 558.9 | 546.05 | 551.95 | 551.95 | -1.65 (-0.30%) | 1,923 |
| 17 Jul 2018 | INR | 553.05 | 561.75 | 552.25 | 553.6 | 553.6 | -4.9 (-0.88%) | 270 |
| 16 Jul 2018 | INR | 566.15 | 567.85 | 556.65 | 558.5 | 558.5 | -21.5 (-3.71%) | 935 |
| 13 Jul 2018 | INR | 583.05 | 583.05 | 570 | 580 | 580 | -2.15 (-0.37%) | 827 |
| 12 Jul 2018 | INR | 574.15 | 600 | 572.35 | 582.15 | 582.15 | +14.3 (+2.52%) | 4,297 |
| 11 Jul 2018 | INR | 561.9 | 573 | 551 | 567.85 | 567.85 | +5.95 (+1.06%) | 1,175 |
| 10 Jul 2018 | INR | 551.45 | 565 | 551.2 | 561.9 | 561.9 | +8.5 (+1.54%) | 574 |
| 9 Jul 2018 | INR | 546.8 | 556.45 | 546.8 | 553.4 | 553.4 | +6.7 (+1.23%) | 140 |
| 6 Jul 2018 | INR | 552.95 | 553 | 544.95 | 546.7 | 546.7 | -2.65 (-0.48%) | 426 |
| 5 Jul 2018 | INR | 555.1 | 558.05 | 548.05 | 549.35 | 549.35 | -2.25 (-0.41%) | 1,311 |
| 4 Jul 2018 | INR | 562.8 | 564.25 | 550.3 | 551.6 | 551.6 | -6.85 (-1.23%) | 94 |
| 3 Jul 2018 | INR | 553.95 | 571.65 | 553.95 | 558.45 | 558.45 | -6.85 (-1.21%) | 2,416 |
| 2 Jul 2018 | INR | 556 | 568.9 | 544.9 | 565.3 | 565.3 | +8.6 (+1.54%) | 474 |
| 29 Jun 2018 | INR | 565.2 | 569 | 555.05 | 556.7 | 556.7 | -7.9 (-1.40%) | 589 |
| 28 Jun 2018 | INR | 570.65 | 570.65 | 560.55 | 564.6 | 564.6 | -11.7 (-2.03%) | 212 |
| 27 Jun 2018 | INR | 577 | 588.2 | 565 | 576.3 | 576.3 | -1.3 (-0.23%) | 814 |
| 26 Jun 2018 | INR | 585 | 587.55 | 575 | 577.6 | 577.6 | -14.35 (-2.42%) | 725 |
| 25 Jun 2018 | INR | 579 | 598.95 | 579 | 591.95 | 591.95 | +14.05 (+2.43%) | 209,317 |
| 22 Jun 2018 | INR | 557.05 | 582.35 | 557.05 | 577.9 | 577.9 | +10.4 (+1.83%) | 388 |
| 21 Jun 2018 | INR | 581 | 581 | 560.05 | 567.5 | 567.5 | -14.7 (-2.52%) | 8,032 |
| 20 Jun 2018 | INR | 583.6 | 591.8 | 577 | 582.2 | 582.2 | +2.5 (+0.43%) | 269,782 |
