| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 542.35 | 549.9 | 531.1 | 535.35 | 535.35 | -7.1 (-1.31%) | 84,853 |
| 31 Jul 2018 | INR | 548 | 554.5 | 536.2 | 542.45 | 542.45 | -3.65 (-0.67%) | 86,037 |
| 30 Jul 2018 | INR | 550 | 554 | 541.6 | 546.1 | 546.1 | +5.55 (+1.03%) | 81,735 |
| 27 Jul 2018 | INR | 536.15 | 548 | 535.95 | 540.55 | 540.55 | +5.2 (+0.97%) | 107,836 |
| 26 Jul 2018 | INR | 544.9 | 549.8 | 533.25 | 535.35 | 535.35 | -5.7 (-1.05%) | 74,867 |
| 25 Jul 2018 | INR | 554.9 | 557 | 535.1 | 541.05 | 541.05 | -7.45 (-1.36%) | 86,830 |
| 24 Jul 2018 | INR | 544 | 565 | 542.1 | 548.5 | 548.5 | +8.65 (+1.60%) | 177,373 |
| 23 Jul 2018 | INR | 550 | 554.85 | 520 | 539.85 | 539.85 | -6 (-1.10%) | 65,402 |
| 20 Jul 2018 | INR | 536 | 564.9 | 535.95 | 545.85 | 545.85 | +6.25 (+1.16%) | 203,740 |
| 19 Jul 2018 | INR | 564.45 | 565.9 | 536.05 | 539.6 | 539.6 | -23.9 (-4.24%) | 111,347 |
| 18 Jul 2018 | INR | 562 | 577 | 541 | 563.5 | 563.5 | +11.55 (+2.09%) | 289,549 |
| 17 Jul 2018 | INR | 512 | 551.95 | 512 | 551.95 | 551.95 | +26.25 (+4.99%) | 102,574 |
| 16 Jul 2018 | INR | 558 | 558 | 525.7 | 525.7 | 525.7 | -27.65 (-5.00%) | 149,927 |
| 13 Jul 2018 | INR | 574 | 576.05 | 545.35 | 553.35 | 553.35 | -17.05 (-2.99%) | 166,864 |
| 12 Jul 2018 | INR | 602 | 607 | 566.5 | 570.4 | 570.4 | -25.6 (-4.30%) | 156,144 |
| 11 Jul 2018 | INR | 611 | 618.65 | 591.1 | 596 | 596 | -16.85 (-2.75%) | 146,096 |
| 10 Jul 2018 | INR | 616.8 | 629.1 | 600 | 612.85 | 612.85 | +1.55 (+0.25%) | 265,731 |
| 9 Jul 2018 | INR | 578.45 | 622.85 | 565.05 | 611.3 | 611.3 | +16.55 (+2.78%) | 694,305 |
| 6 Jul 2018 | INR | 595.25 | 612 | 594.75 | 594.75 | 594.75 | -31.3 (-5.00%) | 204,493 |
| 5 Jul 2018 | INR | 633 | 641 | 612 | 626.05 | 626.05 | -16.55 (-2.58%) | 860,475 |
| 4 Jul 2018 | INR | 675 | 682.35 | 615.55 | 642.6 | 642.6 | +65.65 (+11.38%) | 2,699,461 |
| 3 Jul 2018 | INR | 501.9 | 576.95 | 501.9 | 576.95 | 576.95 | +96.15 (+20.00%) | 1,287,967 |
| 2 Jul 2018 | INR | 484.5 | 487.9 | 480 | 480.8 | 480.8 | -3.55 (-0.73%) | 109,215 |
| 29 Jun 2018 | INR | 484.3 | 495.8 | 480.6 | 484.35 | 484.35 | +3.8 (+0.79%) | 126,027 |
| 28 Jun 2018 | INR | 480 | 487.7 | 462 | 480.55 | 480.55 | +0.55 (+0.11%) | 239,827 |
| 27 Jun 2018 | INR | 499.45 | 508 | 474.35 | 480 | 480 | -16.45 (-3.31%) | 184,835 |
| 26 Jun 2018 | INR | 501.25 | 514.9 | 491.6 | 496.45 | 496.45 | -7.35 (-1.46%) | 254,220 |
| 25 Jun 2018 | INR | 472.85 | 517 | 471.95 | 503.8 | 503.8 | +30.85 (+6.52%) | 686,661 |
| 22 Jun 2018 | INR | 475 | 480.6 | 468.15 | 472.95 | 472.95 | -6 (-1.25%) | 74,260 |
| 21 Jun 2018 | INR | 487.6 | 491.4 | 476.05 | 478.95 | 478.95 | -8.85 (-1.81%) | 87,985 |
