| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 569.95 | 582 | 568 | 573.55 | 114.71 | +6.35 (+1.12%) | 330,830 |
| 30 Jul 2018 | INR | 559.2 | 571.95 | 559.2 | 567.2 | 113.44 | +4.15 (+0.74%) | 77,425 |
| 27 Jul 2018 | INR | 554.1 | 564.9 | 554.1 | 563.05 | 112.61 | +9.8 (+1.77%) | 436,750 |
| 26 Jul 2018 | INR | 553.9 | 555.05 | 542.4 | 553.25 | 110.65 | +3.3 (+0.60%) | 75,275 |
| 25 Jul 2018 | INR | 550.75 | 554 | 541.05 | 549.95 | 109.99 | +4.65 (+0.85%) | 335,400 |
| 24 Jul 2018 | INR | 537 | 550.25 | 536.4 | 545.3 | 109.06 | +10.05 (+1.88%) | 74,735 |
| 23 Jul 2018 | INR | 544 | 546.55 | 532.2 | 535.25 | 107.05 | -8.4 (-1.55%) | 110,320 |
| 20 Jul 2018 | INR | 553.5 | 557.05 | 539.05 | 543.65 | 108.73 | -6.15 (-1.12%) | 54,485 |
| 19 Jul 2018 | INR | 549.75 | 557.95 | 547 | 549.8 | 109.96 | +0.05 (+0.01%) | 34,185 |
| 18 Jul 2018 | INR | 559.95 | 563.45 | 547.5 | 549.75 | 109.95 | -8.6 (-1.54%) | 356,730 |
| 17 Jul 2018 | INR | 560.3 | 572 | 540.75 | 558.35 | 111.67 | +6.95 (+1.26%) | 728,445 |
| 16 Jul 2018 | INR | 559.2 | 566 | 548.65 | 551.4 | 110.28 | -7.8 (-1.39%) | 69,670 |
| 13 Jul 2018 | INR | 551.6 | 566 | 551.6 | 559.2 | 111.84 | +7.6 (+1.38%) | 952,495 |
| 12 Jul 2018 | INR | 542 | 554.95 | 542 | 551.6 | 110.32 | +14.65 (+2.73%) | 146,000 |
| 11 Jul 2018 | INR | 538 | 545.4 | 535.55 | 536.95 | 107.39 | -1.9 (-0.35%) | 405,360 |
| 10 Jul 2018 | INR | 540.2 | 543.95 | 536.1 | 538.85 | 107.77 | -1.4 (-0.26%) | 82,440 |
| 9 Jul 2018 | INR | 559.8 | 559.8 | 537 | 540.25 | 108.05 | +2.55 (+0.47%) | 85,160 |
| 6 Jul 2018 | INR | 538.65 | 543.15 | 534.2 | 537.7 | 107.54 | -3.9 (-0.72%) | 88,465 |
| 5 Jul 2018 | INR | 540.55 | 559.45 | 540 | 541.6 | 108.32 | -2.1 (-0.39%) | 53,220 |
| 4 Jul 2018 | INR | 554.9 | 554.9 | 540.55 | 543.7 | 108.74 | -7.5 (-1.36%) | 73,665 |
| 3 Jul 2018 | INR | 564.95 | 564.95 | 549 | 551.2 | 110.24 | -9.5 (-1.69%) | 153,320 |
| 2 Jul 2018 | INR | 578.15 | 584 | 557.1 | 560.7 | 112.14 | -17.15 (-2.97%) | 59,750 |
| 29 Jun 2018 | INR | 570 | 583 | 564 | 577.85 | 115.57 | +7.45 (+1.31%) | 1,283,715 |
| 28 Jun 2018 | INR | 576.35 | 577.5 | 566 | 570.4 | 114.08 | -4.1 (-0.71%) | 97,390 |
| 27 Jun 2018 | INR | 590.05 | 593.6 | 570.55 | 574.5 | 114.9 | -13.6 (-2.31%) | 193,075 |
| 26 Jun 2018 | INR | 564 | 594.35 | 556.2 | 588.1 | 117.62 | +24.45 (+4.34%) | 263,145 |
| 25 Jun 2018 | INR | 567 | 574.95 | 560.1 | 563.65 | 112.73 | -3.6 (-0.63%) | 81,210 |
| 22 Jun 2018 | INR | 583.95 | 583.95 | 564 | 567.25 | 113.45 | -16.7 (-2.86%) | 167,010 |
| 21 Jun 2018 | INR | 584.9 | 588.15 | 580.6 | 583.95 | 116.79 | +3.45 (+0.59%) | 62,305 |
| 20 Jun 2018 | INR | 599.9 | 599.9 | 580 | 580.5 | 116.1 | -11.1 (-1.88%) | 1,209,350 |
