| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2018 | INR | 545.2 | 571.15 | 540.15 | 567.3 | 567.3 | +22.1 (+4.05%) | 651,490 |
| 18 Jul 2018 | INR | 548.9 | 558.8 | 540.25 | 545.2 | 545.2 | -3.7 (-0.67%) | 354,230 |
| 17 Jul 2018 | INR | 531 | 553.2 | 531 | 548.9 | 548.9 | +14.85 (+2.78%) | 226,130 |
| 16 Jul 2018 | INR | 552.5 | 553.45 | 530.55 | 534.05 | 534.05 | -18.45 (-3.34%) | 398,260 |
| 13 Jul 2018 | INR | 559.95 | 559.95 | 550.1 | 552.5 | 552.5 | -3.55 (-0.64%) | 215,020 |
| 12 Jul 2018 | INR | 559.95 | 562.6 | 546.75 | 556.05 | 556.05 | +0.25 (+0.04%) | 197,420 |
| 11 Jul 2018 | INR | 558 | 563.25 | 552.9 | 555.8 | 555.8 | -2.35 (-0.42%) | 295,960 |
| 10 Jul 2018 | INR | 556.3 | 562.95 | 554 | 558.15 | 558.15 | +3 (+0.54%) | 187,120 |
| 9 Jul 2018 | INR | 556.6 | 569.2 | 547.55 | 555.15 | 555.15 | -0.45 (-0.08%) | 637,620 |
| 6 Jul 2018 | INR | 550.8 | 562 | 547.35 | 555.6 | 555.6 | +3.5 (+0.63%) | 211,610 |
| 5 Jul 2018 | INR | 555.95 | 562.15 | 546.3 | 552.1 | 552.1 | -2.6 (-0.47%) | 334,840 |
| 4 Jul 2018 | INR | 547 | 557.9 | 545.1 | 554.7 | 554.7 | +7.8 (+1.43%) | 301,690 |
| 3 Jul 2018 | INR | 543.6 | 552 | 537.25 | 546.9 | 546.9 | +2.45 (+0.45%) | 226,880 |
| 2 Jul 2018 | INR | 563 | 565.35 | 536.85 | 544.45 | 544.45 | -13.1 (-2.35%) | 455,530 |
| 29 Jun 2018 | INR | 545 | 559.8 | 541.25 | 557.55 | 557.55 | +19.65 (+3.65%) | 612,440 |
| 28 Jun 2018 | INR | 544 | 545 | 533.05 | 537.9 | 537.9 | -2.8 (-0.52%) | 397,540 |
| 27 Jun 2018 | INR | 559.7 | 565 | 534.1 | 540.7 | 540.7 | -20.95 (-3.73%) | 589,570 |
| 26 Jun 2018 | INR | 572 | 578.9 | 555.35 | 561.65 | 561.65 | -10.95 (-1.91%) | 362,030 |
| 25 Jun 2018 | INR | 575 | 585.9 | 569 | 572.6 | 572.6 | -4.25 (-0.74%) | 374,470 |
| 22 Jun 2018 | INR | 580 | 582.95 | 566 | 576.85 | 576.85 | -2.85 (-0.49%) | 412,890 |
| 21 Jun 2018 | INR | 583.7 | 587.55 | 576.35 | 579.7 | 579.7 | -4.4 (-0.75%) | 526,650 |
| 20 Jun 2018 | INR | 588.95 | 594.15 | 581 | 584.1 | 584.1 | +1.95 (+0.33%) | 1,200,000 |
| 19 Jun 2018 | INR | 570.75 | 588 | 553 | 582.15 | 582.15 | +11.4 (+2.00%) | 1,890,000 |
| 18 Jun 2018 | INR | 562.5 | 577.75 | 558.25 | 570.75 | 570.75 | +10.7 (+1.91%) | 1,160,000 |
| 15 Jun 2018 | INR | 563.9 | 569.7 | 553.25 | 560.05 | 560.05 | -1.85 (-0.33%) | 546,920 |
| 14 Jun 2018 | INR | 565 | 577.85 | 556.4 | 561.9 | 561.9 | -1.95 (-0.35%) | 1,360,000 |
| 13 Jun 2018 | INR | 533 | 574 | 528.25 | 563.85 | 563.85 | +32.1 (+6.04%) | 2,440,000 |
| 12 Jun 2018 | INR | 522 | 535.45 | 521.1 | 531.75 | 531.75 | +9.05 (+1.73%) | 416,330 |
| 11 Jun 2018 | INR | 528 | 528.75 | 520.95 | 522.7 | 522.7 | -4 (-0.76%) | 171,220 |
| 8 Jun 2018 | INR | 522 | 528.8 | 517 | 526.7 | 526.7 | +2 (+0.38%) | 187,850 |
