| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 615 | 640 | 615 | 634.25 | 634.25 | +10.05 (+1.61%) | 76,330 |
| 30 Jul 2018 | INR | 624.9 | 628 | 618.15 | 624.2 | 624.2 | +0.25 (+0.04%) | 42,334 |
| 27 Jul 2018 | INR | 615 | 628.85 | 611.2 | 623.95 | 623.95 | +9.35 (+1.52%) | 126,572 |
| 26 Jul 2018 | INR | 603.65 | 630.55 | 603.2 | 614.6 | 614.6 | +10.95 (+1.81%) | 161,528 |
| 25 Jul 2018 | INR | 606.9 | 617 | 594.95 | 603.65 | 603.65 | +4.15 (+0.69%) | 142,185 |
| 24 Jul 2018 | INR | 611.1 | 625.35 | 596.85 | 599.5 | 599.5 | -11.1 (-1.82%) | 800,276 |
| 23 Jul 2018 | INR | 572.65 | 614.7 | 572.65 | 610.6 | 610.6 | +51.1 (+9.13%) | 536,743 |
| 20 Jul 2018 | INR | 565 | 572.25 | 554.7 | 559.5 | 559.5 | -3.2 (-0.57%) | 210,722 |
| 19 Jul 2018 | INR | 562.35 | 574.9 | 560.7 | 562.7 | 562.7 | +1.55 (+0.28%) | 85,210 |
| 18 Jul 2018 | INR | 559.9 | 565.7 | 557 | 561.15 | 561.15 | +5.3 (+0.95%) | 38,146 |
| 17 Jul 2018 | INR | 569.85 | 569.85 | 545.4 | 555.85 | 555.85 | -3.95 (-0.71%) | 76,301 |
| 16 Jul 2018 | INR | 560.05 | 569.95 | 554 | 559.8 | 559.8 | -0.05 (-0.01%) | 57,164 |
| 13 Jul 2018 | INR | 556.1 | 567 | 556 | 559.85 | 559.85 | -2.05 (-0.36%) | 25,934 |
| 12 Jul 2018 | INR | 568.05 | 574 | 556.55 | 561.9 | 561.9 | -4.2 (-0.74%) | 47,239 |
| 11 Jul 2018 | INR | 574 | 580.4 | 564.05 | 566.1 | 566.1 | -7.5 (-1.31%) | 76,279 |
| 10 Jul 2018 | INR | 553.05 | 576 | 553.05 | 573.6 | 573.6 | +21.05 (+3.81%) | 107,414 |
| 9 Jul 2018 | INR | 554.9 | 558.2 | 551.7 | 552.55 | 552.55 | +3.1 (+0.56%) | 846,714 |
| 6 Jul 2018 | INR | 546 | 552.5 | 539.4 | 549.45 | 549.45 | +4 (+0.73%) | 32,636 |
| 5 Jul 2018 | INR | 545.25 | 553 | 541.95 | 545.45 | 545.45 | -0.05 (-0.01%) | 34,226 |
| 4 Jul 2018 | INR | 541.6 | 550.75 | 535.85 | 545.5 | 545.5 | +3 (+0.55%) | 40,323 |
| 3 Jul 2018 | INR | 535 | 547 | 532.5 | 542.5 | 542.5 | +10.1 (+1.90%) | 39,156 |
| 2 Jul 2018 | INR | 545.05 | 545.05 | 531 | 532.4 | 532.4 | -10.5 (-1.93%) | 766,976 |
| 29 Jun 2018 | INR | 521.65 | 545 | 521.65 | 542.9 | 542.9 | +19.6 (+3.75%) | 45,047 |
| 28 Jun 2018 | INR | 533.55 | 534.05 | 520.6 | 523.3 | 523.3 | -13.2 (-2.46%) | 44,481 |
| 27 Jun 2018 | INR | 533 | 542.45 | 533 | 536.5 | 536.5 | +3.65 (+0.68%) | 33,739 |
| 26 Jun 2018 | INR | 531.7 | 538.95 | 531 | 532.85 | 532.85 | -3.55 (-0.66%) | 21,009 |
| 25 Jun 2018 | INR | 543 | 547.3 | 532.6 | 536.4 | 536.4 | -6.05 (-1.12%) | 32,657 |
| 22 Jun 2018 | INR | 534 | 544.95 | 530 | 542.45 | 542.45 | +9.85 (+1.85%) | 42,599 |
| 21 Jun 2018 | INR | 537.3 | 542.9 | 530.9 | 532.6 | 532.6 | -3.1 (-0.58%) | 36,316 |
| 20 Jun 2018 | INR | 538.8 | 544 | 533.05 | 535.7 | 535.7 | -3.2 (-0.59%) | 31,470 |
