| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 523.96 | 534.4 | 513.8 | 528.92 | 528.92 | +8.56 (+1.65%) | 692,500 |
| 27 Jul 2018 | INR | 524 | 532.76 | 513.28 | 520.36 | 520.36 | +2.28 (+0.44%) | 717,823 |
| 26 Jul 2018 | INR | 513.88 | 528.8 | 513.88 | 518.08 | 518.08 | +0.76 (+0.15%) | 1,542,834 |
| 25 Jul 2018 | INR | 530.6 | 533.56 | 513.6 | 517.32 | 517.32 | -13.28 (-2.50%) | 448,741 |
| 24 Jul 2018 | INR | 526.84 | 534.68 | 515 | 530.6 | 530.6 | +3.8 (+0.72%) | 384,843 |
| 23 Jul 2018 | INR | 512.8 | 539.8 | 512.8 | 526.8 | 526.8 | +4.2 (+0.80%) | 554,448 |
| 20 Jul 2018 | INR | 520 | 526.4 | 516.08 | 522.6 | 522.6 | +1.48 (+0.28%) | 225,710 |
| 19 Jul 2018 | INR | 517.2 | 524 | 511.6 | 521.12 | 521.12 | +0.76 (+0.15%) | 221,026 |
| 18 Jul 2018 | INR | 515.2 | 527.2 | 507.64 | 520.36 | 520.36 | +7.4 (+1.44%) | 575,820 |
| 17 Jul 2018 | INR | 500.16 | 513.6 | 493.32 | 512.96 | 512.96 | +10.88 (+2.17%) | 507,443 |
| 16 Jul 2018 | INR | 511.52 | 513.56 | 490.6 | 502.08 | 502.08 | -8.24 (-1.61%) | 699,023 |
| 13 Jul 2018 | INR | 510.08 | 520.52 | 504.8 | 510.32 | 510.32 | +1.92 (+0.38%) | 735,611 |
| 12 Jul 2018 | INR | 521.56 | 527.12 | 505.56 | 508.4 | 508.4 | -9.52 (-1.84%) | 744,650 |
| 11 Jul 2018 | INR | 535.2 | 538.4 | 515.84 | 517.92 | 517.92 | -21.28 (-3.95%) | 395,254 |
| 10 Jul 2018 | INR | 537.84 | 541.52 | 529.6 | 539.2 | 539.2 | +3.92 (+0.73%) | 461,864 |
| 9 Jul 2018 | INR | 519.92 | 537.6 | 512 | 535.28 | 535.28 | +14.4 (+2.76%) | 982,225 |
| 6 Jul 2018 | INR | 510.24 | 528 | 508.48 | 520.88 | 520.88 | +12.4 (+2.44%) | 724,419 |
| 5 Jul 2018 | INR | 513.84 | 518.32 | 505.12 | 508.48 | 508.48 | -10.12 (-1.95%) | 604,724 |
| 4 Jul 2018 | INR | 519.04 | 526.36 | 515.2 | 518.6 | 518.6 | +2.52 (+0.49%) | 406,398 |
| 3 Jul 2018 | INR | 513.6 | 517.4 | 500.8 | 516.08 | 516.08 | +6.52 (+1.28%) | 498,790 |
| 2 Jul 2018 | INR | 519.92 | 529.6 | 500 | 509.56 | 509.56 | -12.24 (-2.35%) | 2,052,184 |
| 29 Jun 2018 | INR | 491.48 | 526.04 | 486.4 | 521.8 | 521.8 | +32.76 (+6.70%) | 1,684,069 |
| 28 Jun 2018 | INR | 481.6 | 510.72 | 481.6 | 489.04 | 489.04 | +3.92 (+0.81%) | 2,738,974 |
| 27 Jun 2018 | INR | 500.8 | 501.6 | 479.2 | 485.12 | 485.12 | -14 (-2.80%) | 692,194 |
| 26 Jun 2018 | INR | 490.64 | 508.8 | 490.48 | 499.12 | 499.12 | +1.36 (+0.27%) | 463,646 |
| 25 Jun 2018 | INR | 500.18 | 513.54 | 492.88 | 497.76 | 497.76 | -1.04 (-0.21%) | 750,898 |
| 22 Jun 2018 | INR | 503.8 | 503.8 | 492.8 | 498.8 | 498.8 | -3.72 (-0.74%) | 909,020 |
| 21 Jun 2018 | INR | 508.32 | 512.2 | 499.92 | 502.52 | 502.52 | -7.2 (-1.41%) | 573,118 |
| 20 Jun 2018 | INR | 509.6 | 515.2 | 502.74 | 509.72 | 509.72 | +2.34 (+0.46%) | 830,950 |
| 19 Jun 2018 | INR | 494.68 | 510.84 | 486 | 507.38 | 507.38 | +14.3 (+2.90%) | 1,766,175 |
