| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 475 | 488.35 | 471.05 | 473.3 | 473.3 | -6.7 (-1.40%) | 1,035 |
| 30 Jul 2018 | INR | 475 | 486.95 | 460 | 480 | 480 | +2 (+0.42%) | 1,886 |
| 27 Jul 2018 | INR | 482.65 | 497 | 465.2 | 478 | 478 | -4.6 (-0.95%) | 1,165 |
| 26 Jul 2018 | INR | 504.05 | 508.5 | 480.55 | 482.6 | 482.6 | -21.45 (-4.26%) | 1,688 |
| 25 Jul 2018 | INR | 486.95 | 505 | 486.95 | 504.05 | 504.05 | +21.8 (+4.52%) | 4,333 |
| 24 Jul 2018 | INR | 465.6 | 487 | 461.3 | 482.25 | 482.25 | +5.45 (+1.14%) | 2,508 |
| 23 Jul 2018 | INR | 465.1 | 484.8 | 461.05 | 476.8 | 476.8 | -3.25 (-0.68%) | 12,508 |
| 20 Jul 2018 | INR | 480.65 | 483 | 463.05 | 480.05 | 480.05 | -0.4 (-0.08%) | 4,007 |
| 19 Jul 2018 | INR | 490 | 490 | 475.2 | 480.45 | 480.45 | -8.9 (-1.82%) | 4,885 |
| 18 Jul 2018 | INR | 499.55 | 499.55 | 475 | 489.35 | 489.35 | +3.95 (+0.81%) | 9,043 |
| 17 Jul 2018 | INR | 483.85 | 494.7 | 451.5 | 485.4 | 485.4 | +10.15 (+2.14%) | 6,516 |
| 16 Jul 2018 | INR | 498.65 | 498.65 | 455.55 | 475.25 | 475.25 | -3.7 (-0.77%) | 2,427 |
| 13 Jul 2018 | INR | 489.6 | 490 | 461.2 | 478.95 | 478.95 | -3.2 (-0.66%) | 6,977 |
| 12 Jul 2018 | INR | 480 | 487 | 475 | 482.15 | 482.15 | +17.75 (+3.82%) | 6,481 |
| 11 Jul 2018 | INR | 486 | 489 | 450 | 464.4 | 464.4 | -2.15 (-0.46%) | 1,274 |
| 10 Jul 2018 | INR | 456 | 470 | 456 | 466.55 | 466.55 | +11.55 (+2.54%) | 495 |
| 9 Jul 2018 | INR | 450 | 468 | 448.55 | 455 | 455 | +3 (+0.66%) | 1,547 |
| 6 Jul 2018 | INR | 464.95 | 469.9 | 450 | 452 | 452 | -7 (-1.53%) | 2,226 |
| 5 Jul 2018 | INR | 450.05 | 473 | 450.05 | 459 | 459 | +5.05 (+1.11%) | 1,232 |
| 4 Jul 2018 | INR | 445.05 | 480 | 445 | 453.95 | 453.95 | -6.6 (-1.43%) | 1,864 |
| 3 Jul 2018 | INR | 464.95 | 465 | 441.55 | 460.55 | 460.55 | -0.85 (-0.18%) | 7,100 |
| 2 Jul 2018 | INR | 472.65 | 482.1 | 456.15 | 461.4 | 461.4 | -18.6 (-3.88%) | 762 |
| 29 Jun 2018 | INR | 479.9 | 481.65 | 472 | 480 | 480 | +21.25 (+4.63%) | 9,342 |
| 28 Jun 2018 | INR | 433.45 | 475 | 433.45 | 458.75 | 458.75 | +2.5 (+0.55%) | 10,895 |
| 27 Jun 2018 | INR | 481 | 493 | 456.25 | 456.25 | 456.25 | -24 (-5.00%) | 1,249 |
| 26 Jun 2018 | INR | 498.95 | 498.95 | 471.05 | 480.25 | 480.25 | -11.2 (-2.28%) | 7,372 |
| 25 Jun 2018 | INR | 486 | 524.5 | 485 | 491.45 | 491.45 | -18.95 (-3.71%) | 2,613 |
| 22 Jun 2018 | INR | 535.05 | 538.5 | 508 | 510.4 | 510.4 | -14.6 (-2.78%) | 1,916 |
| 21 Jun 2018 | INR | 547.95 | 547.95 | 525 | 525 | 525 | -9.15 (-1.71%) | 10,101 |
| 20 Jun 2018 | INR | 556 | 556 | 525 | 534.15 | 534.15 | -3.05 (-0.57%) | 5,734 |
