| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 526.7 | 534 | 526.7 | 533.2 | 17.7733 | +4.4 (+0.83%) | 79,290 |
| 30 Jul 2018 | INR | 527 | 533.3 | 522.7 | 528.8 | 17.6267 | -1.1 (-0.21%) | 127,920 |
| 27 Jul 2018 | INR | 528.7 | 537.3 | 528.4 | 529.9 | 17.6633 | -3 (-0.56%) | 87,840 |
| 26 Jul 2018 | INR | 532.3 | 534.7 | 528.7 | 532.9 | 17.7633 | +3 (+0.57%) | 42,750 |
| 25 Jul 2018 | INR | 532.4 | 533.5 | 528.6 | 529.9 | 17.6633 | -2.9 (-0.54%) | 65,250 |
| 24 Jul 2018 | INR | 528.7 | 537.7 | 528.4 | 532.8 | 17.76 | +5.8 (+1.10%) | 248,520 |
| 23 Jul 2018 | INR | 531 | 536.5 | 524.6 | 527 | 17.5667 | -4.1 (-0.77%) | 220,980 |
| 20 Jul 2018 | INR | 523.3 | 536.9 | 523.3 | 531.1 | 17.7033 | +1.5 (+0.28%) | 67,500 |
| 19 Jul 2018 | INR | 530.1 | 535.8 | 527 | 529.6 | 17.6533 | -3.7 (-0.69%) | 168,180 |
| 18 Jul 2018 | INR | 544.6 | 544.7 | 531.7 | 533.3 | 17.7767 | -0.7 (-0.13%) | 627,990 |
| 17 Jul 2018 | INR | 536.6 | 540.7 | 531.7 | 534 | 17.8 | -2.9 (-0.54%) | 315,750 |
| 16 Jul 2018 | INR | 540 | 540.3 | 531 | 536.9 | 17.8967 | -2.6 (-0.48%) | 2,040,210 |
| 13 Jul 2018 | INR | 546.6 | 546.6 | 537.7 | 539.5 | 17.9833 | -2.6 (-0.48%) | 98,670 |
| 12 Jul 2018 | INR | 550 | 550 | 541.7 | 542.1 | 18.07 | -4.3 (-0.79%) | 80,250 |
| 11 Jul 2018 | INR | 545.8 | 550 | 542.7 | 546.4 | 18.2133 | -1 (-0.18%) | 86,880 |
| 10 Jul 2018 | INR | 548.3 | 552.7 | 541.7 | 547.4 | 18.2467 | +4.2 (+0.77%) | 217,590 |
| 9 Jul 2018 | INR | 537 | 544.7 | 537 | 543.2 | 18.1067 | -0.4 (-0.07%) | 63,060 |
| 6 Jul 2018 | INR | 541.1 | 548.3 | 540.8 | 543.6 | 18.12 | +2.3 (+0.42%) | 81,360 |
| 5 Jul 2018 | INR | 540.7 | 547.9 | 537.6 | 541.3 | 18.0433 | -0.2 (-0.04%) | 63,450 |
| 4 Jul 2018 | INR | 544.3 | 546.3 | 538.3 | 541.5 | 18.05 | -3.6 (-0.66%) | 82,170 |
| 3 Jul 2018 | INR | 554.7 | 554.7 | 540 | 545.1 | 18.17 | -10 (-1.80%) | 328,890 |
| 2 Jul 2018 | INR | 566.7 | 566.7 | 548.3 | 555.1 | 18.5033 | +1.8 (+0.33%) | 425,490 |
| 29 Jun 2018 | INR | 530.3 | 565 | 527.2 | 553.3 | 18.4433 | +24.3 (+4.59%) | 399,840 |
| 28 Jun 2018 | INR | 535.4 | 537.5 | 527.4 | 529 | 17.6333 | -6 (-1.12%) | 6,239,730 |
| 27 Jun 2018 | INR | 537.1 | 541.9 | 532.8 | 535 | 17.8333 | -2.6 (-0.48%) | 334,740 |
| 26 Jun 2018 | INR | 538.1 | 541.7 | 533.3 | 537.6 | 17.92 | -0.7 (-0.13%) | 143,700 |
| 25 Jun 2018 | INR | 528.4 | 541.7 | 528.4 | 538.3 | 17.9433 | +4.8 (+0.90%) | 2,822,760 |
| 22 Jun 2018 | INR | 533.3 | 535.3 | 532 | 533.5 | 17.7833 | -0.3 (-0.06%) | 240,510 |
| 21 Jun 2018 | INR | 528.5 | 539 | 522.6 | 533.8 | 17.7933 | +0.1 (+0.02%) | 468,990 |
| 20 Jun 2018 | INR | 530 | 538 | 530 | 533.7 | 17.79 | +1.8 (+0.34%) | 177,570 |
