| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 605 | 607.75 | 590.1 | 592.45 | 592.45 | -10.6 (-1.76%) | 76,686 |
| 30 Jul 2018 | INR | 592.45 | 606.6 | 587.65 | 603.05 | 603.05 | +11.85 (+2.00%) | 105,784 |
| 27 Jul 2018 | INR | 584 | 598 | 582.65 | 591.2 | 591.2 | +7.2 (+1.23%) | 75,748 |
| 26 Jul 2018 | INR | 587.9 | 591 | 579.05 | 584 | 584 | -1.15 (-0.20%) | 67,636 |
| 25 Jul 2018 | INR | 597.05 | 599.1 | 583.1 | 585.15 | 585.15 | -7.8 (-1.32%) | 64,047 |
| 24 Jul 2018 | INR | 590.5 | 596 | 588.05 | 592.95 | 592.95 | +3.85 (+0.65%) | 63,007 |
| 23 Jul 2018 | INR | 585.95 | 596.65 | 577.8 | 589.1 | 589.1 | +7.05 (+1.21%) | 85,209 |
| 20 Jul 2018 | INR | 571 | 587.95 | 567.55 | 582.05 | 582.05 | +13 (+2.28%) | 107,198 |
| 19 Jul 2018 | INR | 577.9 | 580 | 566 | 569.05 | 569.05 | -7.45 (-1.29%) | 102,815 |
| 18 Jul 2018 | INR | 588 | 588.4 | 572.55 | 576.5 | 576.5 | -8.65 (-1.48%) | 88,920 |
| 17 Jul 2018 | INR | 574.5 | 586.5 | 566.65 | 585.15 | 585.15 | +12.85 (+2.25%) | 90,766 |
| 16 Jul 2018 | INR | 610 | 612.15 | 569.1 | 572.3 | 572.3 | -30.6 (-5.08%) | 258,473 |
| 13 Jul 2018 | INR | 609 | 611 | 593.8 | 602.9 | 602.9 | -3.5 (-0.58%) | 95,355 |
| 12 Jul 2018 | INR | 611.4 | 617 | 602.4 | 606.4 | 606.4 | -3.8 (-0.62%) | 90,218 |
| 11 Jul 2018 | INR | 615 | 622 | 607 | 610.2 | 610.2 | -7.05 (-1.14%) | 81,712 |
| 10 Jul 2018 | INR | 626 | 628.2 | 614.45 | 617.25 | 617.25 | -5.9 (-0.95%) | 146,220 |
| 9 Jul 2018 | INR | 619.95 | 625.9 | 619.95 | 623.15 | 623.15 | +5.75 (+0.93%) | 82,974 |
| 6 Jul 2018 | INR | 619.1 | 626.7 | 615.25 | 617.4 | 617.4 | +1.45 (+0.24%) | 100,933 |
| 5 Jul 2018 | INR | 627.7 | 635.5 | 613.95 | 615.95 | 615.95 | -9 (-1.44%) | 127,631 |
| 4 Jul 2018 | INR | 628 | 633.8 | 621.3 | 624.95 | 624.95 | -2.1 (-0.33%) | 174,361 |
| 3 Jul 2018 | INR | 605.95 | 629.2 | 602.65 | 627.05 | 627.05 | +24.1 (+4.00%) | 274,405 |
| 2 Jul 2018 | INR | 608 | 612.55 | 601.2 | 602.95 | 602.95 | -3.6 (-0.59%) | 72,558 |
| 29 Jun 2018 | INR | 600.2 | 608.8 | 597.1 | 606.55 | 606.55 | +4.3 (+0.71%) | 94,015 |
| 28 Jun 2018 | INR | 616.9 | 621 | 597.8 | 602.25 | 602.25 | -12.4 (-2.02%) | 149,513 |
| 27 Jun 2018 | INR | 611.2 | 618.3 | 602 | 614.65 | 614.65 | +7.3 (+1.20%) | 144,943 |
| 26 Jun 2018 | INR | 613.3 | 621 | 606.25 | 607.35 | 607.35 | -0.35 (-0.06%) | 726,949 |
| 25 Jun 2018 | INR | 611.2 | 622 | 603 | 607.7 | 607.7 | -3.75 (-0.61%) | 163,240 |
| 22 Jun 2018 | INR | 610.5 | 614.05 | 596.8 | 611.45 | 611.45 | +2.9 (+0.48%) | 128,819 |
| 21 Jun 2018 | INR | 619 | 621 | 606.45 | 608.55 | 608.55 | -9 (-1.46%) | 90,337 |
| 20 Jun 2018 | INR | 612 | 621 | 608.7 | 617.55 | 617.55 | +8.25 (+1.35%) | 90,692 |
