| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2018 | INR | 494 | 494 | 466 | 479.15 | 479.15 | -1.45 (-0.30%) | 4,485 |
| 19 Jul 2018 | INR | 489.95 | 501.95 | 472.1 | 480.6 | 480.6 | -9.35 (-1.91%) | 11,262 |
| 18 Jul 2018 | INR | 496 | 503.95 | 488.35 | 489.95 | 489.95 | -8.95 (-1.79%) | 3,947 |
| 17 Jul 2018 | INR | 496 | 509.9 | 490 | 498.9 | 498.9 | -0.55 (-0.11%) | 3,938 |
| 16 Jul 2018 | INR | 508.9 | 512.9 | 489.25 | 499.45 | 499.45 | -2 (-0.40%) | 8,950 |
| 13 Jul 2018 | INR | 503.1 | 507.55 | 492 | 501.45 | 501.45 | -1.65 (-0.33%) | 4,695 |
| 12 Jul 2018 | INR | 510 | 527 | 500.1 | 503.1 | 503.1 | -11.6 (-2.25%) | 7,881 |
| 11 Jul 2018 | INR | 500.15 | 537.5 | 492 | 514.7 | 514.7 | +14.55 (+2.91%) | 30,657 |
| 10 Jul 2018 | INR | 502 | 508.75 | 496.1 | 500.15 | 500.15 | +2.45 (+0.49%) | 2,889 |
| 9 Jul 2018 | INR | 487 | 512 | 487 | 497.7 | 497.7 | +11.15 (+2.29%) | 11,700 |
| 6 Jul 2018 | INR | 491.1 | 500.9 | 483 | 486.55 | 486.55 | -6.6 (-1.34%) | 9,370 |
| 5 Jul 2018 | INR | 505 | 505.95 | 491 | 493.15 | 493.15 | -10.25 (-2.04%) | 4,037 |
| 4 Jul 2018 | INR | 496.05 | 515 | 495 | 503.4 | 503.4 | -0.95 (-0.19%) | 6,605 |
| 3 Jul 2018 | INR | 490.15 | 527.75 | 487.5 | 504.35 | 504.35 | +10.5 (+2.13%) | 11,677 |
| 2 Jul 2018 | INR | 511 | 513.6 | 490.1 | 493.85 | 493.85 | -16.75 (-3.28%) | 3,548 |
| 29 Jun 2018 | INR | 495 | 524.95 | 495 | 510.6 | 510.6 | +13 (+2.61%) | 12,699 |
| 28 Jun 2018 | INR | 503 | 503 | 490.25 | 497.6 | 497.6 | -2.1 (-0.42%) | 8,411 |
| 27 Jun 2018 | INR | 501 | 518.05 | 490.05 | 499.7 | 499.7 | +2.95 (+0.59%) | 28,627 |
| 26 Jun 2018 | INR | 492 | 505.95 | 482 | 496.75 | 496.75 | -7 (-1.39%) | 4,647 |
| 25 Jun 2018 | INR | 545 | 553.8 | 489.95 | 503.75 | 503.75 | -26.75 (-5.04%) | 40,788 |
| 22 Jun 2018 | INR | 476.5 | 530.5 | 475.95 | 530.5 | 530.5 | +48.2 (+9.99%) | 24,405 |
| 21 Jun 2018 | INR | 486.25 | 498.45 | 477.95 | 482.3 | 482.3 | -8.3 (-1.69%) | 7,157 |
| 20 Jun 2018 | INR | 500.05 | 504.7 | 487 | 490.6 | 490.6 | -9.45 (-1.89%) | 7,611 |
| 19 Jun 2018 | INR | 503 | 516.5 | 496.05 | 500.05 | 500.05 | -6 (-1.19%) | 12,373 |
| 18 Jun 2018 | INR | 521 | 521 | 505 | 506.05 | 506.05 | -11.2 (-2.17%) | 5,077 |
| 15 Jun 2018 | INR | 522 | 538 | 515 | 517.25 | 517.25 | -9.3 (-1.77%) | 6,012 |
| 14 Jun 2018 | INR | 515 | 539.9 | 505.1 | 526.55 | 526.55 | +12.5 (+2.43%) | 11,052 |
| 13 Jun 2018 | INR | 516.5 | 524 | 510.1 | 514.05 | 514.05 | -2.65 (-0.51%) | 6,562 |
| 12 Jun 2018 | INR | 529.4 | 533.9 | 510.6 | 516.7 | 516.7 | -12.65 (-2.39%) | 13,660 |
| 11 Jun 2018 | INR | 533.55 | 554.75 | 522.7 | 529.35 | 529.35 | -4.2 (-0.79%) | 18,442 |
