| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 578 | 586.75 | 575.5 | 581.85 | 581.85 | +3.55 (+0.61%) | 30,243 |
| 30 Jul 2018 | INR | 572.05 | 586.1 | 567.15 | 578.3 | 578.3 | +4.85 (+0.85%) | 57,444 |
| 27 Jul 2018 | INR | 570 | 579 | 567.05 | 573.45 | 573.45 | +4.3 (+0.76%) | 22,369 |
| 26 Jul 2018 | INR | 565 | 573 | 561 | 569.15 | 569.15 | +3.4 (+0.60%) | 28,699 |
| 25 Jul 2018 | INR | 565 | 575 | 560.6 | 565.75 | 565.75 | +2.1 (+0.37%) | 35,912 |
| 24 Jul 2018 | INR | 565 | 568.5 | 559.45 | 563.65 | 563.65 | -0.1 (-0.02%) | 16,522 |
| 23 Jul 2018 | INR | 565 | 571.55 | 560.8 | 563.75 | 563.75 | -3.2 (-0.56%) | 19,071 |
| 20 Jul 2018 | INR | 559 | 569 | 556 | 566.95 | 566.95 | +5.95 (+1.06%) | 26,383 |
| 19 Jul 2018 | INR | 555.05 | 565 | 547.65 | 561 | 561 | +6.3 (+1.14%) | 21,138 |
| 18 Jul 2018 | INR | 567 | 569.8 | 548.3 | 554.7 | 554.7 | -8.4 (-1.49%) | 29,644 |
| 17 Jul 2018 | INR | 555.1 | 571.35 | 553 | 563.1 | 563.1 | +11.5 (+2.08%) | 52,649 |
| 16 Jul 2018 | INR | 563 | 564.5 | 545.1 | 551.6 | 551.6 | -13.3 (-2.35%) | 34,213 |
| 13 Jul 2018 | INR | 572.75 | 574.8 | 561.55 | 564.9 | 564.9 | -5.8 (-1.02%) | 25,057 |
| 12 Jul 2018 | INR | 585 | 587 | 565.6 | 570.7 | 570.7 | -11 (-1.89%) | 43,965 |
| 11 Jul 2018 | INR | 578 | 594.3 | 578 | 581.7 | 581.7 | -0.75 (-0.13%) | 58,171 |
| 10 Jul 2018 | INR | 583 | 584.6 | 578.3 | 582.45 | 582.45 | +0.5 (+0.09%) | 31,479 |
| 9 Jul 2018 | INR | 585 | 590.2 | 580 | 581.95 | 581.95 | -0.35 (-0.06%) | 21,755 |
| 6 Jul 2018 | INR | 583.3 | 590.8 | 580.1 | 582.3 | 582.3 | +0.65 (+0.11%) | 19,804 |
| 5 Jul 2018 | INR | 602 | 602 | 579.3 | 581.65 | 581.65 | -15.1 (-2.53%) | 47,774 |
| 4 Jul 2018 | INR | 590.05 | 602.85 | 590.05 | 596.75 | 596.75 | +6.3 (+1.07%) | 104,501 |
| 3 Jul 2018 | INR | 582.75 | 598 | 570 | 590.45 | 590.45 | +10.35 (+1.78%) | 48,616 |
| 2 Jul 2018 | INR | 587 | 594.9 | 573.45 | 580.1 | 580.1 | -2.5 (-0.43%) | 49,120 |
| 29 Jun 2018 | INR | 578.8 | 585 | 575 | 582.6 | 582.6 | +9.25 (+1.61%) | 42,714 |
| 28 Jun 2018 | INR | 592.6 | 598.7 | 570 | 573.35 | 573.35 | -19.65 (-3.31%) | 52,653 |
| 27 Jun 2018 | INR | 595.25 | 600.15 | 589.7 | 593 | 593 | -4 (-0.67%) | 57,819 |
| 26 Jun 2018 | INR | 597.1 | 603.25 | 593.65 | 597 | 597 | -2.25 (-0.38%) | 62,278 |
| 25 Jun 2018 | INR | 600 | 613.45 | 593.25 | 599.25 | 599.25 | -0.6 (-0.10%) | 115,144 |
| 22 Jun 2018 | INR | 602.05 | 606.65 | 595 | 599.85 | 599.85 | -1.9 (-0.32%) | 104,377 |
| 21 Jun 2018 | INR | 595 | 606.5 | 586 | 601.75 | 601.75 | +11.4 (+1.93%) | 111,673 |
| 20 Jun 2018 | INR | 590 | 596.5 | 584.5 | 590.35 | 590.35 | +4.25 (+0.73%) | 40,846 |
