| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 531.5 | 535.85 | 526.5 | 529.8 | 529.8 | -2.9 (-0.54%) | 41,606 |
| 30 Jul 2018 | INR | 537 | 540 | 528.1 | 532.7 | 532.7 | -3.7 (-0.69%) | 55,556 |
| 27 Jul 2018 | INR | 528.85 | 537.75 | 527.6 | 536.4 | 536.4 | +11.15 (+2.12%) | 62,293 |
| 26 Jul 2018 | INR | 527 | 533.3 | 523.2 | 525.25 | 525.25 | -1.1 (-0.21%) | 57,114 |
| 25 Jul 2018 | INR | 540 | 540.05 | 525.3 | 526.35 | 526.35 | -11.15 (-2.07%) | 40,264 |
| 24 Jul 2018 | INR | 523 | 539 | 521.15 | 537.5 | 537.5 | +16.3 (+3.13%) | 138,984 |
| 23 Jul 2018 | INR | 523.8 | 525.55 | 516.15 | 521.2 | 521.2 | +5 (+0.97%) | 77,291 |
| 20 Jul 2018 | INR | 519.9 | 520 | 507.7 | 516.2 | 516.2 | +2 (+0.39%) | 56,816 |
| 19 Jul 2018 | INR | 516 | 522.5 | 510.65 | 514.2 | 514.2 | -0.95 (-0.18%) | 86,641 |
| 18 Jul 2018 | INR | 521.65 | 526 | 511.85 | 515.15 | 515.15 | -2.2 (-0.43%) | 159,904 |
| 17 Jul 2018 | INR | 490 | 521 | 485.75 | 517.35 | 517.35 | +29.05 (+5.95%) | 194,562 |
| 16 Jul 2018 | INR | 500 | 500.45 | 486.1 | 488.3 | 488.3 | -11.15 (-2.23%) | 49,585 |
| 13 Jul 2018 | INR | 498.05 | 504.95 | 492 | 499.45 | 499.45 | +1.4 (+0.28%) | 64,430 |
| 12 Jul 2018 | INR | 498.45 | 509.25 | 496.9 | 498.05 | 498.05 | +2.9 (+0.59%) | 89,527 |
| 11 Jul 2018 | INR | 498 | 499.6 | 491 | 495.15 | 495.15 | -0.8 (-0.16%) | 95,812 |
| 10 Jul 2018 | INR | 485 | 497.3 | 482.5 | 495.95 | 495.95 | +15.6 (+3.25%) | 166,420 |
| 9 Jul 2018 | INR | 484 | 491.65 | 478.6 | 480.35 | 480.35 | -3.8 (-0.78%) | 576,526 |
| 6 Jul 2018 | INR | 470 | 490.55 | 470 | 484.15 | 484.15 | +9.1 (+1.92%) | 79,548 |
| 5 Jul 2018 | INR | 468.75 | 476.5 | 463.15 | 475.05 | 475.05 | +12 (+2.59%) | 77,551 |
| 4 Jul 2018 | INR | 474 | 474 | 456.5 | 463.05 | 463.05 | -9.95 (-2.10%) | 116,774 |
| 3 Jul 2018 | INR | 466 | 474.35 | 459 | 473 | 473 | +2.6 (+0.55%) | 88,865 |
| 2 Jul 2018 | INR | 472 | 473.55 | 464.65 | 470.4 | 470.4 | +2.05 (+0.44%) | 93,550 |
| 29 Jun 2018 | INR | 475 | 476 | 464.7 | 468.35 | 468.35 | -1.75 (-0.37%) | 54,599 |
| 28 Jun 2018 | INR | 475.95 | 477 | 466 | 470.1 | 470.1 | -6 (-1.26%) | 57,789 |
| 27 Jun 2018 | INR | 480 | 485 | 474.45 | 476.1 | 476.1 | -4.7 (-0.98%) | 59,469 |
| 26 Jun 2018 | INR | 486.15 | 492.35 | 478.7 | 480.8 | 480.8 | -10.05 (-2.05%) | 47,241 |
| 25 Jun 2018 | INR | 499 | 500.6 | 488 | 490.85 | 490.85 | -6.85 (-1.38%) | 32,478 |
| 22 Jun 2018 | INR | 498.5 | 499.65 | 493.15 | 497.7 | 497.7 | -3.55 (-0.71%) | 425,290 |
| 21 Jun 2018 | INR | 492.1 | 509.55 | 492.1 | 501.25 | 501.25 | +4.8 (+0.97%) | 105,265 |
| 20 Jun 2018 | INR | 487.55 | 499 | 485.75 | 496.45 | 496.45 | +6.25 (+1.27%) | 72,159 |
