| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2018 | INR | 821.15 | 842 | 819.1 | 831.7 | 831.7 | +11.15 (+1.36%) | 722,580 |
| 11 Jul 2018 | INR | 817.95 | 833.3 | 815.05 | 820.55 | 820.55 | -0.2 (-0.02%) | 730,390 |
| 10 Jul 2018 | INR | 785.4 | 825.7 | 785 | 820.75 | 820.75 | +36.3 (+4.63%) | 1,300,000 |
| 9 Jul 2018 | INR | 778.7 | 789 | 776.85 | 784.45 | 784.45 | +7.85 (+1.01%) | 257,340 |
| 6 Jul 2018 | INR | 771 | 788.8 | 771 | 776.6 | 776.6 | +3.15 (+0.41%) | 338,090 |
| 5 Jul 2018 | INR | 776.9 | 785 | 767 | 773.45 | 773.45 | -3.55 (-0.46%) | 282,500 |
| 4 Jul 2018 | INR | 760 | 781.65 | 756.05 | 777 | 777 | +14.65 (+1.92%) | 446,980 |
| 3 Jul 2018 | INR | 740 | 764.45 | 739.5 | 762.35 | 762.35 | +16 (+2.14%) | 401,040 |
| 2 Jul 2018 | INR | 727 | 750 | 727 | 746.35 | 746.35 | +20.2 (+2.78%) | 651,980 |
| 29 Jun 2018 | INR | 727 | 736.55 | 721.25 | 726.15 | 726.15 | -1.95 (-0.27%) | 358,700 |
| 28 Jun 2018 | INR | 746.5 | 746.95 | 713.05 | 728.1 | 728.1 | -16.2 (-2.18%) | 479,860 |
| 27 Jun 2018 | INR | 748.9 | 750.95 | 726 | 744.3 | 744.3 | -2.95 (-0.39%) | 283,420 |
| 26 Jun 2018 | INR | 740.7 | 751.2 | 728.1 | 747.25 | 747.25 | +6.6 (+0.89%) | 401,230 |
| 25 Jun 2018 | INR | 757.8 | 765 | 736 | 740.65 | 740.65 | -24.2 (-3.16%) | 305,880 |
| 22 Jun 2018 | INR | 760 | 770.95 | 747 | 764.85 | 764.85 | +4.75 (+0.62%) | 385,140 |
| 21 Jun 2018 | INR | 774.8 | 774.8 | 752.6 | 760.1 | 760.1 | -6.55 (-0.85%) | 273,650 |
| 20 Jun 2018 | INR | 765.2 | 769.4 | 755 | 766.65 | 766.65 | +4.1 (+0.54%) | 221,200 |
| 19 Jun 2018 | INR | 760 | 770 | 749.45 | 762.55 | 762.55 | 0.0 (0.0%) | 361,650 |
| 18 Jun 2018 | INR | 767.5 | 770.15 | 757 | 762.55 | 762.55 | -10.65 (-1.38%) | 253,060 |
| 15 Jun 2018 | INR | 768.8 | 777.35 | 764.55 | 773.2 | 773.2 | +2.65 (+0.34%) | 244,550 |
| 14 Jun 2018 | INR | 770 | 774.95 | 760.8 | 770.55 | 770.55 | -3.65 (-0.47%) | 403,880 |
| 13 Jun 2018 | INR | 777.55 | 784.85 | 770 | 774.2 | 774.2 | -3.55 (-0.46%) | 211,340 |
| 12 Jun 2018 | INR | 779.85 | 781 | 772 | 777.75 | 777.75 | +3.75 (+0.48%) | 207,970 |
| 11 Jun 2018 | INR | 788.7 | 789 | 768.05 | 774 | 774 | -12.3 (-1.56%) | 294,870 |
| 8 Jun 2018 | INR | 780 | 793.5 | 779.5 | 786.3 | 786.3 | +7.5 (+0.96%) | 277,550 |
| 7 Jun 2018 | INR | 779 | 786 | 770.4 | 778.8 | 778.8 | +4.35 (+0.56%) | 404,600 |
| 6 Jun 2018 | INR | 773 | 781.9 | 763.5 | 774.45 | 774.45 | +1.3 (+0.17%) | 453,240 |
| 5 Jun 2018 | INR | 766 | 776 | 756.3 | 773.15 | 773.15 | +10.95 (+1.44%) | 565,210 |
| 4 Jun 2018 | INR | 777 | 784.2 | 753.45 | 762.2 | 762.2 | -13.95 (-1.80%) | 313,010 |
| 1 Jun 2018 | INR | 785 | 793.4 | 766.5 | 776.15 | 776.15 | -22.3 (-2.79%) | 503,240 |
