| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 916.25 | 917.95 | 906.3 | 908.9 | 908.9 | -9.35 (-1.02%) | 409,807 |
| 30 Jul 2018 | INR | 915 | 925 | 906 | 918.25 | 918.25 | +1.95 (+0.21%) | 550,530 |
| 27 Jul 2018 | INR | 922 | 931.5 | 912.6 | 916.3 | 916.3 | +0.9 (+0.10%) | 1,255,469 |
| 26 Jul 2018 | INR | 892.6 | 919.4 | 891.95 | 915.4 | 915.4 | +22.8 (+2.55%) | 1,610,870 |
| 25 Jul 2018 | INR | 898 | 898.95 | 877.5 | 892.6 | 892.6 | -5.1 (-0.57%) | 1,039,242 |
| 24 Jul 2018 | INR | 909.8 | 911.85 | 894.9 | 897.7 | 897.7 | -6.3 (-0.70%) | 1,523,417 |
| 23 Jul 2018 | INR | 875 | 909.7 | 856 | 904 | 904 | +61.6 (+7.31%) | 6,979,431 |
| 20 Jul 2018 | INR | 834.5 | 845.9 | 829.45 | 842.4 | 842.4 | +13.8 (+1.67%) | 1,769,736 |
| 19 Jul 2018 | INR | 831 | 838 | 818.35 | 828.6 | 828.6 | +0.9 (+0.11%) | 856,936 |
| 18 Jul 2018 | INR | 849.8 | 849.8 | 824.05 | 827.7 | 827.7 | -13.8 (-1.64%) | 949,354 |
| 17 Jul 2018 | INR | 818.9 | 846 | 815.3 | 841.5 | 841.5 | +22.8 (+2.78%) | 1,213,290 |
| 16 Jul 2018 | INR | 822.7 | 831.85 | 813.1 | 818.7 | 818.7 | -0.95 (-0.12%) | 788,585 |
| 13 Jul 2018 | INR | 840.95 | 841.25 | 815.95 | 819.65 | 819.65 | -15.9 (-1.90%) | 760,079 |
| 12 Jul 2018 | INR | 835.3 | 847 | 832.5 | 835.55 | 835.55 | +1.35 (+0.16%) | 832,365 |
| 11 Jul 2018 | INR | 845 | 849.8 | 829.8 | 834.2 | 834.2 | -8.3 (-0.99%) | 835,400 |
| 10 Jul 2018 | INR | 842 | 853.05 | 835 | 842.5 | 842.5 | +3.55 (+0.42%) | 1,043,667 |
| 9 Jul 2018 | INR | 832.8 | 843 | 831 | 838.95 | 838.95 | +8.85 (+1.07%) | 985,879 |
| 6 Jul 2018 | INR | 836 | 843.9 | 827.8 | 830.1 | 830.1 | -5.25 (-0.63%) | 741,248 |
| 5 Jul 2018 | INR | 831 | 843.95 | 831 | 835.35 | 835.35 | +6.65 (+0.80%) | 867,737 |
| 4 Jul 2018 | INR | 836.95 | 846.8 | 826.2 | 828.7 | 828.7 | -7.15 (-0.86%) | 1,060,828 |
| 3 Jul 2018 | INR | 836.6 | 853.6 | 831.95 | 835.85 | 835.85 | -2.2 (-0.26%) | 1,238,170 |
| 2 Jul 2018 | INR | 862 | 864.9 | 835.3 | 838.05 | 838.05 | -21.35 (-2.48%) | 1,107,081 |
| 29 Jun 2018 | INR | 832.45 | 864.6 | 830 | 859.4 | 859.4 | +31.05 (+3.75%) | 1,575,834 |
| 28 Jun 2018 | INR | 836.5 | 843.95 | 822.4 | 828.35 | 828.35 | -7.15 (-0.86%) | 908,940 |
| 27 Jun 2018 | INR | 851.95 | 858.9 | 833.1 | 835.5 | 835.5 | -10.05 (-1.19%) | 1,847,582 |
| 26 Jun 2018 | INR | 825.35 | 849 | 821.75 | 845.55 | 845.55 | +21.35 (+2.59%) | 1,967,427 |
| 25 Jun 2018 | INR | 832 | 834 | 821.55 | 824.2 | 824.2 | -6.4 (-0.77%) | 423,075 |
| 22 Jun 2018 | INR | 835 | 837.9 | 824.05 | 830.6 | 830.6 | -3.75 (-0.45%) | 784,642 |
| 21 Jun 2018 | INR | 847.85 | 847.85 | 831.7 | 834.35 | 834.35 | -8.7 (-1.03%) | 1,345,320 |
| 20 Jun 2018 | INR | 830 | 844.8 | 818.7 | 843.05 | 843.05 | +18.1 (+2.19%) | 2,360,155 |
