| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 810.5 | 828.4 | 809.7 | 823.25 | 823.25 | +17.9 (+2.22%) | 24,337 |
| 30 Jul 2018 | INR | 791.95 | 812 | 791.95 | 805.35 | 805.35 | +13.9 (+1.76%) | 15,904 |
| 27 Jul 2018 | INR | 794.1 | 800 | 784.35 | 791.45 | 791.45 | +0.45 (+0.06%) | 15,681 |
| 26 Jul 2018 | INR | 794.65 | 809.1 | 780.65 | 791 | 791 | +1.8 (+0.23%) | 37,552 |
| 25 Jul 2018 | INR | 799.9 | 803.05 | 786 | 789.2 | 789.2 | -10.2 (-1.28%) | 8,244 |
| 24 Jul 2018 | INR | 786.4 | 809.6 | 781.9 | 799.4 | 799.4 | +9.2 (+1.16%) | 22,053 |
| 23 Jul 2018 | INR | 770 | 796 | 760.1 | 790.2 | 790.2 | +24.95 (+3.26%) | 22,587 |
| 20 Jul 2018 | INR | 760 | 770.4 | 754.05 | 765.25 | 765.25 | +1.95 (+0.26%) | 7,222 |
| 19 Jul 2018 | INR | 778 | 781.95 | 760 | 763.3 | 763.3 | -13.65 (-1.76%) | 13,073 |
| 18 Jul 2018 | INR | 789.9 | 795.1 | 774.95 | 776.95 | 776.95 | -8.3 (-1.06%) | 12,094 |
| 17 Jul 2018 | INR | 777.35 | 803.05 | 773.45 | 785.25 | 785.25 | +6.45 (+0.83%) | 10,555 |
| 16 Jul 2018 | INR | 805 | 806.8 | 776.45 | 778.8 | 778.8 | -25.4 (-3.16%) | 13,428 |
| 13 Jul 2018 | INR | 832 | 833 | 800.85 | 804.2 | 804.2 | -25.4 (-3.06%) | 12,859 |
| 12 Jul 2018 | INR | 827.4 | 840.05 | 820.05 | 829.6 | 829.6 | +9.65 (+1.18%) | 27,111 |
| 11 Jul 2018 | INR | 824 | 832.9 | 815.1 | 819.95 | 819.95 | -0.85 (-0.10%) | 30,289 |
| 10 Jul 2018 | INR | 789 | 824.5 | 783.55 | 820.8 | 820.8 | +36.7 (+4.68%) | 66,240 |
| 9 Jul 2018 | INR | 780.05 | 787.95 | 778.95 | 784.1 | 784.1 | +12 (+1.55%) | 11,539 |
| 6 Jul 2018 | INR | 773 | 787.45 | 770 | 772.1 | 772.1 | -0.35 (-0.05%) | 23,017 |
| 5 Jul 2018 | INR | 773.05 | 784.9 | 768.65 | 772.45 | 772.45 | -4.7 (-0.60%) | 11,051 |
| 4 Jul 2018 | INR | 757.35 | 780 | 750.25 | 777.15 | 777.15 | +14.25 (+1.87%) | 17,428 |
| 3 Jul 2018 | INR | 749.9 | 764.45 | 739.05 | 762.9 | 762.9 | +18.15 (+2.44%) | 11,305 |
| 2 Jul 2018 | INR | 730 | 748.5 | 728.95 | 744.75 | 744.75 | +19.25 (+2.65%) | 21,775 |
| 29 Jun 2018 | INR | 728 | 735.3 | 723.7 | 725.5 | 725.5 | -1.3 (-0.18%) | 13,552 |
| 28 Jun 2018 | INR | 740.2 | 746.7 | 713.95 | 726.8 | 726.8 | -16.85 (-2.27%) | 27,895 |
| 27 Jun 2018 | INR | 739 | 746.45 | 725.8 | 743.65 | 743.65 | -2.6 (-0.35%) | 11,767 |
| 26 Jun 2018 | INR | 742.8 | 750 | 729.8 | 746.25 | 746.25 | +6 (+0.81%) | 31,746 |
| 25 Jun 2018 | INR | 770 | 770 | 734 | 740.25 | 740.25 | -23.65 (-3.10%) | 22,028 |
| 22 Jun 2018 | INR | 752 | 769.9 | 746.35 | 763.9 | 763.9 | +5.45 (+0.72%) | 16,656 |
| 21 Jun 2018 | INR | 770.5 | 770.5 | 754.15 | 758.45 | 758.45 | -8.15 (-1.06%) | 12,679 |
| 20 Jun 2018 | INR | 761 | 775 | 755.15 | 766.6 | 766.6 | +3.7 (+0.48%) | 11,340 |
