| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 515.7 | 530 | 513.9 | 522.3 | 522.3 | -5.85 (-1.11%) | 1,682 |
| 30 Jul 2018 | INR | 527.65 | 547 | 524.05 | 528.15 | 528.15 | +0.5 (+0.09%) | 2,577 |
| 27 Jul 2018 | INR | 509.9 | 531 | 501.55 | 527.65 | 527.65 | +21 (+4.14%) | 3,718 |
| 26 Jul 2018 | INR | 510 | 515 | 500.25 | 506.65 | 506.65 | +5.5 (+1.10%) | 3,458 |
| 25 Jul 2018 | INR | 499 | 510 | 495.1 | 501.15 | 501.15 | +1.25 (+0.25%) | 1,610 |
| 24 Jul 2018 | INR | 505 | 506 | 495.05 | 499.9 | 499.9 | +3.1 (+0.62%) | 1,956 |
| 23 Jul 2018 | INR | 477 | 500 | 477 | 496.8 | 496.8 | +14.4 (+2.99%) | 2,263 |
| 20 Jul 2018 | INR | 498.05 | 499.05 | 480 | 482.4 | 482.4 | -14.85 (-2.99%) | 1,156 |
| 19 Jul 2018 | INR | 505.8 | 507.9 | 470.05 | 497.25 | 497.25 | +8.1 (+1.66%) | 12,055 |
| 18 Jul 2018 | INR | 500 | 508.5 | 486.95 | 489.15 | 489.15 | -11.55 (-2.31%) | 43,146 |
| 17 Jul 2018 | INR | 515 | 515 | 498 | 500.7 | 500.7 | -1.2 (-0.24%) | 97,905 |
| 16 Jul 2018 | INR | 530 | 532.85 | 500.85 | 501.9 | 501.9 | -26.95 (-5.10%) | 46,814 |
| 13 Jul 2018 | INR | 567.55 | 567.55 | 517 | 528.85 | 528.85 | -22.25 (-4.04%) | 4,303 |
| 12 Jul 2018 | INR | 565.2 | 569.45 | 545.05 | 551.1 | 551.1 | -14.1 (-2.49%) | 5,046 |
| 11 Jul 2018 | INR | 584.9 | 584.9 | 559.4 | 565.2 | 565.2 | -16.8 (-2.89%) | 3,163 |
| 10 Jul 2018 | INR | 549 | 584.95 | 546.05 | 582 | 582 | +36.15 (+6.62%) | 6,592 |
| 9 Jul 2018 | INR | 528 | 547.95 | 525.6 | 545.85 | 545.85 | +11.2 (+2.09%) | 2,274 |
| 6 Jul 2018 | INR | 533.4 | 541 | 533.1 | 534.65 | 534.65 | -1.25 (-0.23%) | 1,225 |
| 5 Jul 2018 | INR | 545.95 | 546 | 525.05 | 535.9 | 535.9 | +0.2 (+0.04%) | 1,447 |
| 4 Jul 2018 | INR | 538 | 546.9 | 533 | 535.7 | 535.7 | -2.65 (-0.49%) | 1,293 |
| 3 Jul 2018 | INR | 530 | 551 | 527.25 | 538.35 | 538.35 | +2.75 (+0.51%) | 1,570 |
| 2 Jul 2018 | INR | 538.75 | 543.5 | 530 | 535.6 | 535.6 | -3.45 (-0.64%) | 1,614 |
| 29 Jun 2018 | INR | 532.95 | 542.7 | 530.45 | 539.05 | 539.05 | +18.4 (+3.53%) | 3,218 |
| 28 Jun 2018 | INR | 555 | 555 | 511.2 | 520.65 | 520.65 | -37 (-6.63%) | 7,627 |
| 27 Jun 2018 | INR | 565.3 | 587.3 | 551.65 | 557.65 | 557.65 | -12.75 (-2.24%) | 3,310 |
| 26 Jun 2018 | INR | 566.05 | 575.95 | 562.9 | 570.4 | 570.4 | +3.85 (+0.68%) | 1,816 |
| 25 Jun 2018 | INR | 565 | 575 | 565 | 566.55 | 566.55 | -2.65 (-0.47%) | 1,631 |
| 22 Jun 2018 | INR | 575.05 | 582 | 562.55 | 569.2 | 569.2 | +0.55 (+0.10%) | 6,784 |
| 21 Jun 2018 | INR | 590.95 | 590.95 | 562 | 568.65 | 568.65 | -18.05 (-3.08%) | 5,355 |
| 20 Jun 2018 | INR | 585.15 | 592.45 | 582 | 586.7 | 586.7 | +1.55 (+0.26%) | 1,923 |
