| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 485.9 | 493.95 | 478.5 | 486.5 | 486.5 | +5.15 (+1.07%) | 56,886 |
| 31 Jul 2018 | INR | 494 | 494 | 478 | 481.35 | 481.35 | -2.05 (-0.42%) | 30,098 |
| 30 Jul 2018 | INR | 474 | 487 | 470 | 483.4 | 483.4 | +14.5 (+3.09%) | 205,724 |
| 27 Jul 2018 | INR | 455 | 471.4 | 455 | 468.9 | 468.9 | +10.5 (+2.29%) | 31,366 |
| 26 Jul 2018 | INR | 464 | 464.8 | 452.3 | 458.4 | 458.4 | -2 (-0.43%) | 33,345 |
| 25 Jul 2018 | INR | 446.2 | 464.95 | 445 | 460.4 | 460.4 | +14.65 (+3.29%) | 98,048 |
| 24 Jul 2018 | INR | 442.2 | 450 | 442.2 | 445.75 | 445.75 | +0.05 (+0.01%) | 42,785 |
| 23 Jul 2018 | INR | 460 | 460 | 444.55 | 445.7 | 445.7 | -1.85 (-0.41%) | 297,295 |
| 20 Jul 2018 | INR | 470 | 473.9 | 432.9 | 447.55 | 447.55 | -22.75 (-4.84%) | 282,236 |
| 19 Jul 2018 | INR | 486 | 487.05 | 466.35 | 470.3 | 470.3 | -10.5 (-2.18%) | 51,679 |
| 18 Jul 2018 | INR | 494.45 | 494.5 | 475.1 | 480.8 | 480.8 | -8 (-1.64%) | 136,741 |
| 17 Jul 2018 | INR | 497.95 | 503.25 | 482.75 | 488.8 | 488.8 | -0.2 (-0.04%) | 174,862 |
| 16 Jul 2018 | INR | 494 | 494 | 471.4 | 489 | 489 | +0.75 (+0.15%) | 69,096 |
| 13 Jul 2018 | INR | 501.8 | 508.35 | 486.4 | 488.25 | 488.25 | -13.6 (-2.71%) | 42,780 |
| 12 Jul 2018 | INR | 513.3 | 514.85 | 498.95 | 501.85 | 501.85 | -9.3 (-1.82%) | 63,544 |
| 11 Jul 2018 | INR | 515.2 | 519.6 | 506.7 | 511.15 | 511.15 | -4.8 (-0.93%) | 31,055 |
| 10 Jul 2018 | INR | 512.1 | 521.5 | 512.1 | 515.95 | 515.95 | +1.2 (+0.23%) | 167,106 |
| 9 Jul 2018 | INR | 524.45 | 524.45 | 511.05 | 514.75 | 514.75 | -0.9 (-0.17%) | 25,867 |
| 6 Jul 2018 | INR | 513 | 524.45 | 509 | 515.65 | 515.65 | -0.4 (-0.08%) | 52,008 |
| 5 Jul 2018 | INR | 530 | 536.95 | 511.8 | 516.05 | 516.05 | -11.65 (-2.21%) | 255,236 |
| 4 Jul 2018 | INR | 528.95 | 535.3 | 521.4 | 527.7 | 527.7 | +2.25 (+0.43%) | 154,727 |
| 3 Jul 2018 | INR | 505.2 | 533 | 503.25 | 525.45 | 525.45 | +19.3 (+3.81%) | 76,999 |
| 2 Jul 2018 | INR | 520.7 | 524.4 | 504.15 | 506.15 | 506.15 | -14.55 (-2.79%) | 60,487 |
| 29 Jun 2018 | INR | 516 | 526.5 | 510 | 520.7 | 520.7 | +10.2 (+2.00%) | 141,955 |
| 28 Jun 2018 | INR | 503 | 519.6 | 496.3 | 510.5 | 510.5 | +3.4 (+0.67%) | 134,056 |
| 27 Jun 2018 | INR | 528.65 | 533 | 502.55 | 507.1 | 507.1 | -13.5 (-2.59%) | 44,410 |
| 26 Jun 2018 | INR | 530 | 534 | 511.1 | 520.6 | 520.6 | -12.35 (-2.32%) | 81,418 |
| 25 Jun 2018 | INR | 558.95 | 558.95 | 530.2 | 532.95 | 532.95 | -20.05 (-3.63%) | 290,974 |
| 22 Jun 2018 | INR | 560.15 | 561.9 | 551 | 553 | 553 | -9.55 (-1.70%) | 48,001 |
| 21 Jun 2018 | INR | 562 | 565.55 | 555.1 | 562.55 | 562.55 | +1.55 (+0.28%) | 49,250 |
