| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 615 | 615 | 606.75 | 610.5 | 610.5 | +0.05 (+0.01%) | 16,697 |
| 30 Jul 2018 | INR | 618.25 | 618.35 | 607.25 | 610.45 | 610.45 | +3.65 (+0.60%) | 35,906 |
| 27 Jul 2018 | INR | 599 | 617.65 | 595.9 | 606.8 | 606.8 | +12.4 (+2.09%) | 59,139 |
| 26 Jul 2018 | INR | 590.95 | 607.8 | 589.7 | 594.4 | 594.4 | +3.1 (+0.52%) | 29,438 |
| 25 Jul 2018 | INR | 596 | 599 | 586.15 | 591.3 | 591.3 | -6.5 (-1.09%) | 10,119 |
| 24 Jul 2018 | INR | 608.8 | 612 | 591.5 | 597.8 | 597.8 | -5.05 (-0.84%) | 43,136 |
| 23 Jul 2018 | INR | 588.35 | 608.9 | 578.3 | 602.85 | 602.85 | +22.6 (+3.89%) | 70,131 |
| 20 Jul 2018 | INR | 566.2 | 589.5 | 562.55 | 580.25 | 580.25 | +13.85 (+2.45%) | 48,556 |
| 19 Jul 2018 | INR | 542.85 | 568.75 | 540.7 | 566.4 | 566.4 | +21.75 (+3.99%) | 50,738 |
| 18 Jul 2018 | INR | 550.15 | 558.25 | 540.1 | 544.65 | 544.65 | -4.8 (-0.87%) | 12,428 |
| 17 Jul 2018 | INR | 532.1 | 553.45 | 532.1 | 549.45 | 549.45 | +16.55 (+3.11%) | 8,910 |
| 16 Jul 2018 | INR | 550 | 550 | 530 | 532.9 | 532.9 | -19.3 (-3.50%) | 30,110 |
| 13 Jul 2018 | INR | 557.85 | 558.45 | 550.2 | 552.2 | 552.2 | -5.05 (-0.91%) | 7,455 |
| 12 Jul 2018 | INR | 559.25 | 562 | 547.45 | 557.25 | 557.25 | +1.3 (+0.23%) | 86,852 |
| 11 Jul 2018 | INR | 556.45 | 563 | 553.05 | 555.95 | 555.95 | -1.1 (-0.20%) | 7,186 |
| 10 Jul 2018 | INR | 558.95 | 563 | 552.65 | 557.05 | 557.05 | +1.35 (+0.24%) | 21,296 |
| 9 Jul 2018 | INR | 557.05 | 569.2 | 549.7 | 555.7 | 555.7 | -1 (-0.18%) | 41,144 |
| 6 Jul 2018 | INR | 549.5 | 562 | 548.6 | 556.7 | 556.7 | +4.05 (+0.73%) | 14,853 |
| 5 Jul 2018 | INR | 560 | 562.8 | 549 | 552.65 | 552.65 | -1.1 (-0.20%) | 25,856 |
| 4 Jul 2018 | INR | 559.9 | 559.9 | 546.25 | 553.75 | 553.75 | +7.95 (+1.46%) | 27,565 |
| 3 Jul 2018 | INR | 543.6 | 551.55 | 538.7 | 545.8 | 545.8 | +2.8 (+0.52%) | 8,211 |
| 2 Jul 2018 | INR | 574.7 | 574.7 | 537.25 | 543 | 543 | -14.5 (-2.60%) | 31,365 |
| 29 Jun 2018 | INR | 548.8 | 561.45 | 542.05 | 557.5 | 557.5 | +20.4 (+3.80%) | 27,449 |
| 28 Jun 2018 | INR | 541 | 548.7 | 531.65 | 537.1 | 537.1 | -1.9 (-0.35%) | 16,032 |
| 27 Jun 2018 | INR | 560.15 | 564.2 | 533.25 | 539 | 539 | -22.25 (-3.96%) | 30,478 |
| 26 Jun 2018 | INR | 570.5 | 578.25 | 555.05 | 561.25 | 561.25 | -11.85 (-2.07%) | 14,317 |
| 25 Jun 2018 | INR | 571.05 | 585.8 | 570 | 573.1 | 573.1 | -3.65 (-0.63%) | 18,775 |
| 22 Jun 2018 | INR | 576 | 582 | 567.4 | 576.75 | 576.75 | -3.6 (-0.62%) | 26,479 |
| 21 Jun 2018 | INR | 583.65 | 587 | 576.5 | 580.35 | 580.35 | -3.75 (-0.64%) | 21,936 |
| 20 Jun 2018 | INR | 590.95 | 593.5 | 581.45 | 584.1 | 584.1 | +0.75 (+0.13%) | 51,535 |
