| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 586 | 593.1 | 569 | 576.9 | 576.9 | -10.05 (-1.71%) | 19,102 |
| 30 Jul 2018 | INR | 595 | 595.25 | 582.1 | 586.95 | 586.95 | -7.7 (-1.29%) | 18,367 |
| 27 Jul 2018 | INR | 610 | 613.35 | 591 | 594.65 | 594.65 | -13.25 (-2.18%) | 17,648 |
| 26 Jul 2018 | INR | 606.6 | 622 | 605.9 | 607.9 | 607.9 | +5.3 (+0.88%) | 170,638 |
| 25 Jul 2018 | INR | 583 | 618 | 574 | 602.6 | 602.6 | +26.35 (+4.57%) | 26,172 |
| 24 Jul 2018 | INR | 566 | 583 | 566 | 576.25 | 576.25 | +2.2 (+0.38%) | 69,881 |
| 23 Jul 2018 | INR | 558 | 578 | 558 | 574.05 | 574.05 | +16.35 (+2.93%) | 183,884 |
| 20 Jul 2018 | INR | 567.5 | 574.3 | 549.15 | 557.7 | 557.7 | -9.85 (-1.74%) | 43,049 |
| 19 Jul 2018 | INR | 584.95 | 584.95 | 565.1 | 567.55 | 567.55 | -6.55 (-1.14%) | 15,442 |
| 18 Jul 2018 | INR | 574.05 | 584 | 566 | 574.1 | 574.1 | -10.7 (-1.83%) | 26,774 |
| 17 Jul 2018 | INR | 559.8 | 594 | 555.05 | 584.8 | 584.8 | +25 (+4.47%) | 39,724 |
| 16 Jul 2018 | INR | 575.2 | 575.2 | 552.6 | 559.8 | 559.8 | -18.1 (-3.13%) | 38,627 |
| 13 Jul 2018 | INR | 584.6 | 592.8 | 575.15 | 577.9 | 577.9 | -12.4 (-2.10%) | 16,676 |
| 12 Jul 2018 | INR | 606.25 | 606.25 | 587 | 590.3 | 590.3 | -11.45 (-1.90%) | 15,209 |
| 11 Jul 2018 | INR | 600.25 | 614 | 595.95 | 601.75 | 601.75 | -7.85 (-1.29%) | 317,378 |
| 10 Jul 2018 | INR | 610 | 625 | 607.15 | 609.6 | 609.6 | -5.1 (-0.83%) | 42,245 |
| 9 Jul 2018 | INR | 620 | 621 | 610 | 614.7 | 614.7 | +4.75 (+0.78%) | 45,222 |
| 6 Jul 2018 | INR | 593.85 | 613.95 | 585.1 | 609.95 | 609.95 | +15.55 (+2.62%) | 57,792 |
| 5 Jul 2018 | INR | 581.9 | 597.75 | 575.15 | 594.4 | 594.4 | +20.35 (+3.54%) | 72,196 |
| 4 Jul 2018 | INR | 568.95 | 580 | 566.55 | 574.05 | 574.05 | +5.2 (+0.91%) | 49,740 |
| 3 Jul 2018 | INR | 580 | 584 | 562.15 | 568.85 | 568.85 | -4.3 (-0.75%) | 54,648 |
| 2 Jul 2018 | INR | 557.15 | 580 | 550 | 573.15 | 573.15 | +20.1 (+3.63%) | 27,117 |
| 29 Jun 2018 | INR | 552 | 574.4 | 549.1 | 553.05 | 553.05 | +1.5 (+0.27%) | 35,877 |
| 28 Jun 2018 | INR | 573 | 580.35 | 543.75 | 551.55 | 551.55 | -21.1 (-3.68%) | 105,722 |
| 27 Jun 2018 | INR | 596 | 597.15 | 570 | 572.65 | 572.65 | -23.7 (-3.97%) | 56,109 |
| 26 Jun 2018 | INR | 585 | 606.85 | 582.1 | 596.35 | 596.35 | +1.15 (+0.19%) | 80,470 |
| 25 Jun 2018 | INR | 604.65 | 604.9 | 583.55 | 595.2 | 595.2 | -9.45 (-1.56%) | 29,474 |
| 22 Jun 2018 | INR | 610.05 | 616.45 | 600.9 | 604.65 | 604.65 | -8.15 (-1.33%) | 72,061 |
| 21 Jun 2018 | INR | 621.5 | 625.6 | 610.1 | 612.8 | 612.8 | -11.15 (-1.79%) | 30,453 |
| 20 Jun 2018 | INR | 633.5 | 654 | 617.1 | 623.95 | 623.95 | -12.3 (-1.93%) | 198,893 |
