| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | INR | 752.12 | 753.7 | 717.58 | 730.32 | 365.16 | -21.86 (-2.91%) | 27,750 |
| 18 Jul 2018 | INR | 769.2 | 769.72 | 745.06 | 752.18 | 376.09 | -5.92 (-0.78%) | 6,620 |
| 17 Jul 2018 | INR | 761.32 | 766.86 | 741.8 | 758.1 | 379.05 | +0.38 (+0.05%) | 11,700 |
| 16 Jul 2018 | INR | 795.22 | 795.22 | 749.24 | 757.72 | 378.86 | -34.18 (-4.32%) | 15,360 |
| 13 Jul 2018 | INR | 801.28 | 801.28 | 785.06 | 791.9 | 395.95 | -0.66 (-0.08%) | 5,680 |
| 12 Jul 2018 | INR | 796.2 | 813.18 | 790.56 | 792.56 | 396.28 | -3.46 (-0.43%) | 8,790 |
| 11 Jul 2018 | INR | 809.8 | 818.44 | 789.28 | 796.02 | 398.01 | -13.98 (-1.73%) | 11,000 |
| 10 Jul 2018 | INR | 795.92 | 819.96 | 788.72 | 810 | 405 | +25.46 (+3.25%) | 21,050 |
| 9 Jul 2018 | INR | 765.92 | 795.3 | 758.34 | 784.54 | 392.27 | +27.1 (+3.58%) | 17,230 |
| 6 Jul 2018 | INR | 750.62 | 762.12 | 745.68 | 757.44 | 378.72 | +2.9 (+0.38%) | 16,880 |
| 5 Jul 2018 | INR | 754.08 | 772.46 | 745.12 | 754.54 | 377.27 | -14.08 (-1.83%) | 5,660 |
| 4 Jul 2018 | INR | 758.34 | 778.24 | 746.06 | 768.62 | 384.31 | +12.94 (+1.71%) | 18,810 |
| 3 Jul 2018 | INR | 750.04 | 766.3 | 741.36 | 755.68 | 377.84 | +12.8 (+1.72%) | 19,630 |
| 2 Jul 2018 | INR | 768.96 | 768.96 | 739.38 | 742.88 | 371.44 | -14.8 (-1.95%) | 7,110 |
| 29 Jun 2018 | INR | 747.9 | 774.4 | 747.9 | 757.68 | 378.84 | -3.74 (-0.49%) | 11,490 |
| 28 Jun 2018 | INR | 742.18 | 766.48 | 733.12 | 761.42 | 380.71 | +20.8 (+2.81%) | 18,350 |
| 27 Jun 2018 | INR | 756.44 | 756.44 | 732.56 | 740.62 | 370.31 | -18.38 (-2.42%) | 27,530 |
| 26 Jun 2018 | INR | 774.84 | 780.9 | 757.44 | 759 | 379.5 | -13.84 (-1.79%) | 11,650 |
| 25 Jun 2018 | INR | 779.48 | 788.62 | 767.92 | 772.84 | 386.42 | -3.84 (-0.49%) | 5,160 |
| 22 Jun 2018 | INR | 788.24 | 788.24 | 765.92 | 776.68 | 388.34 | -10.62 (-1.35%) | 19,350 |
| 21 Jun 2018 | INR | 787.72 | 798.1 | 783.56 | 787.3 | 393.65 | -3.12 (-0.39%) | 7,890 |
| 20 Jun 2018 | INR | 803.18 | 807.62 | 783.56 | 790.42 | 395.21 | -6.36 (-0.80%) | 12,530 |
| 19 Jun 2018 | INR | 831.42 | 834.74 | 789 | 796.78 | 398.39 | -31.32 (-3.78%) | 15,960 |
| 18 Jun 2018 | INR | 844.74 | 846.36 | 825.64 | 828.1 | 414.05 | -13 (-1.55%) | 13,440 |
| 15 Jun 2018 | INR | 852.08 | 854.08 | 837.1 | 841.1 | 420.55 | -8.8 (-1.04%) | 7,370 |
| 14 Jun 2018 | INR | 852.38 | 855.02 | 838.92 | 849.9 | 424.95 | +2.74 (+0.32%) | 14,920 |
| 13 Jun 2018 | INR | 863.56 | 872.98 | 843.84 | 847.16 | 423.58 | -10.76 (-1.25%) | 21,280 |
| 12 Jun 2018 | INR | 867.06 | 873.98 | 849.66 | 857.92 | 428.96 | +4.46 (+0.52%) | 30,380 |
| 11 Jun 2018 | INR | 832.22 | 869.24 | 818.72 | 853.46 | 426.73 | +30.38 (+3.69%) | 62,870 |
| 8 Jun 2018 | INR | 806.16 | 834.18 | 791.32 | 823.08 | 411.54 | +23.18 (+2.90%) | 27,820 |
