| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 510 | 512.35 | 502.85 | 505.05 | 505.05 | -5.45 (-1.07%) | 9,842 |
| 30 Jul 2018 | INR | 506.8 | 512.95 | 500.15 | 510.5 | 510.5 | +5 (+0.99%) | 7,479 |
| 27 Jul 2018 | INR | 509.05 | 509.9 | 498 | 505.5 | 505.5 | -3.95 (-0.78%) | 39,943 |
| 26 Jul 2018 | INR | 510.3 | 524.9 | 505.5 | 509.45 | 509.45 | -6.45 (-1.25%) | 4,389 |
| 25 Jul 2018 | INR | 515 | 520 | 505.55 | 515.9 | 515.9 | +3.15 (+0.61%) | 5,192 |
| 24 Jul 2018 | INR | 500.35 | 519.8 | 497.5 | 512.75 | 512.75 | +10.6 (+2.11%) | 6,261 |
| 23 Jul 2018 | INR | 484.15 | 506 | 484.15 | 502.15 | 502.15 | +10.85 (+2.21%) | 5,360 |
| 20 Jul 2018 | INR | 502.8 | 502.8 | 482.65 | 491.3 | 491.3 | -9.6 (-1.92%) | 4,005 |
| 19 Jul 2018 | INR | 493.3 | 507 | 492.65 | 500.9 | 500.9 | +1.05 (+0.21%) | 64,748 |
| 18 Jul 2018 | INR | 494 | 500.45 | 490.85 | 499.85 | 499.85 | +6.55 (+1.33%) | 11,475 |
| 17 Jul 2018 | INR | 499.65 | 502 | 490.3 | 493.3 | 493.3 | -6.35 (-1.27%) | 10,506 |
| 16 Jul 2018 | INR | 511.25 | 512.05 | 497.1 | 499.65 | 499.65 | -11.3 (-2.21%) | 4,103 |
| 13 Jul 2018 | INR | 520.85 | 520.85 | 508.1 | 510.95 | 510.95 | -4.1 (-0.80%) | 55,685 |
| 12 Jul 2018 | INR | 519.55 | 519.55 | 510.65 | 515.05 | 515.05 | -0.05 (-0.01%) | 107,662 |
| 11 Jul 2018 | INR | 519 | 519.8 | 510 | 515.1 | 515.1 | +4.75 (+0.93%) | 9,931 |
| 10 Jul 2018 | INR | 510 | 514.4 | 502.3 | 510.35 | 510.35 | -1.3 (-0.25%) | 12,327 |
| 9 Jul 2018 | INR | 511 | 520.2 | 510 | 511.65 | 511.65 | -5.3 (-1.03%) | 102,441 |
| 6 Jul 2018 | INR | 520 | 523.5 | 506 | 516.95 | 516.95 | -8.05 (-1.53%) | 12,929 |
| 5 Jul 2018 | INR | 503.05 | 539 | 495.15 | 525 | 525 | +21.05 (+4.18%) | 160,436 |
| 4 Jul 2018 | INR | 506.65 | 508 | 503.15 | 503.95 | 503.95 | -0.6 (-0.12%) | 1,346 |
| 3 Jul 2018 | INR | 503.25 | 508.95 | 503 | 504.55 | 504.55 | -2.2 (-0.43%) | 1,677 |
| 2 Jul 2018 | INR | 516 | 516 | 502.15 | 506.75 | 506.75 | -5.45 (-1.06%) | 5,096 |
| 29 Jun 2018 | INR | 504.95 | 514.75 | 504.95 | 512.2 | 512.2 | +6.85 (+1.36%) | 3,831 |
| 28 Jun 2018 | INR | 506.4 | 507 | 500 | 505.35 | 505.35 | -0.35 (-0.07%) | 8,300 |
| 27 Jun 2018 | INR | 503.45 | 515.95 | 500 | 505.7 | 505.7 | +1.2 (+0.24%) | 13,676 |
| 26 Jun 2018 | INR | 508.05 | 509.85 | 502.15 | 504.5 | 504.5 | -3.25 (-0.64%) | 2,969 |
| 25 Jun 2018 | INR | 516 | 516 | 504.1 | 507.75 | 507.75 | -7.6 (-1.47%) | 5,844 |
| 22 Jun 2018 | INR | 510.45 | 515.95 | 506.1 | 515.35 | 515.35 | +3.65 (+0.71%) | 3,545 |
| 21 Jun 2018 | INR | 506.2 | 514.9 | 502.3 | 511.7 | 511.7 | +1.45 (+0.28%) | 8,568 |
| 20 Jun 2018 | INR | 505 | 518 | 504.95 | 510.25 | 510.25 | -0.05 (-0.01%) | 5,679 |
