| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 485 | 492 | 478 | 480.8 | 480.8 | -2.4 (-0.50%) | 3,673 |
| 30 Jul 2018 | INR | 475 | 484.9 | 472 | 483.2 | 483.2 | +14 (+2.98%) | 4,783 |
| 27 Jul 2018 | INR | 462.15 | 470.05 | 460.5 | 469.2 | 469.2 | +12.6 (+2.76%) | 3,877 |
| 26 Jul 2018 | INR | 464.85 | 465 | 453.05 | 456.6 | 456.6 | -0.75 (-0.16%) | 5,094 |
| 25 Jul 2018 | INR | 445 | 464.95 | 445 | 457.35 | 457.35 | +13 (+2.93%) | 5,583 |
| 24 Jul 2018 | INR | 447 | 449.75 | 442.55 | 444.35 | 444.35 | -0.8 (-0.18%) | 2,713 |
| 23 Jul 2018 | INR | 450 | 454 | 444.3 | 445.15 | 445.15 | +1.4 (+0.32%) | 4,651 |
| 20 Jul 2018 | INR | 470.1 | 473.2 | 435.25 | 443.75 | 443.75 | -27.15 (-5.77%) | 10,186 |
| 19 Jul 2018 | INR | 487.55 | 487.55 | 468.2 | 470.9 | 470.9 | -9.85 (-2.05%) | 4,443 |
| 18 Jul 2018 | INR | 495.75 | 495.75 | 480 | 480.75 | 480.75 | -8.5 (-1.74%) | 5,003 |
| 17 Jul 2018 | INR | 493.9 | 502.7 | 485 | 489.25 | 489.25 | +3.05 (+0.63%) | 6,635 |
| 16 Jul 2018 | INR | 493.1 | 493.7 | 473 | 486.2 | 486.2 | -2.5 (-0.51%) | 5,611 |
| 13 Jul 2018 | INR | 504.95 | 505.95 | 487 | 488.7 | 488.7 | -13.55 (-2.70%) | 6,549 |
| 12 Jul 2018 | INR | 509.55 | 514.3 | 500.55 | 502.25 | 502.25 | -7.35 (-1.44%) | 6,936 |
| 11 Jul 2018 | INR | 518.5 | 518.5 | 506.15 | 509.6 | 509.6 | -8.65 (-1.67%) | 103,476 |
| 10 Jul 2018 | INR | 515.9 | 522 | 515 | 518.25 | 518.25 | +3.05 (+0.59%) | 11,583 |
| 9 Jul 2018 | INR | 516.5 | 523.65 | 512 | 515.2 | 515.2 | -0.85 (-0.16%) | 3,281 |
| 6 Jul 2018 | INR | 517.55 | 523.05 | 511 | 516.05 | 516.05 | +0.35 (+0.07%) | 4,484 |
| 5 Jul 2018 | INR | 531.55 | 534.45 | 510.5 | 515.7 | 515.7 | -10.4 (-1.98%) | 5,311 |
| 4 Jul 2018 | INR | 528.5 | 533 | 520.25 | 526.1 | 526.1 | +3.75 (+0.72%) | 5,286 |
| 3 Jul 2018 | INR | 505 | 527.95 | 505 | 522.35 | 522.35 | +17.15 (+3.39%) | 9,110 |
| 2 Jul 2018 | INR | 524.7 | 524.7 | 502 | 505.2 | 505.2 | -13.2 (-2.55%) | 5,066 |
| 29 Jun 2018 | INR | 516.95 | 524 | 511.1 | 518.4 | 518.4 | +8.15 (+1.60%) | 11,952 |
| 28 Jun 2018 | INR | 506.5 | 518.75 | 496.25 | 510.25 | 510.25 | +3.55 (+0.70%) | 38,939 |
| 27 Jun 2018 | INR | 530 | 532.9 | 500 | 506.7 | 506.7 | -13.35 (-2.57%) | 183,805 |
| 26 Jun 2018 | INR | 536.05 | 536.05 | 510.2 | 520.05 | 520.05 | -14.1 (-2.64%) | 22,436 |
| 25 Jun 2018 | INR | 557.7 | 557.7 | 531.3 | 534.15 | 534.15 | -19 (-3.43%) | 6,038 |
| 22 Jun 2018 | INR | 564 | 564 | 551 | 553.15 | 553.15 | -8.7 (-1.55%) | 3,376 |
| 21 Jun 2018 | INR | 559.2 | 565 | 556.45 | 561.85 | 561.85 | +1.85 (+0.33%) | 9,788 |
| 20 Jun 2018 | INR | 571.9 | 571.9 | 557.1 | 560 | 560 | -4.3 (-0.76%) | 8,083 |
