| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 575.01 | 599.34 | 561.06 | 575.46 | 575.46 | +4.02 (+0.70%) | 149,706 |
| 30 Jul 2018 | INR | 567.51 | 576.99 | 567.06 | 571.44 | 571.44 | +6.3 (+1.11%) | 10,659 |
| 27 Jul 2018 | INR | 564.06 | 569.94 | 556.05 | 565.14 | 565.14 | +2.19 (+0.39%) | 10,473 |
| 26 Jul 2018 | INR | 561.39 | 582 | 561 | 562.95 | 562.95 | 0.0 (0.0%) | 52,914 |
| 25 Jul 2018 | INR | 566.61 | 572.49 | 560.01 | 562.95 | 562.95 | -2.25 (-0.40%) | 37,623 |
| 24 Jul 2018 | INR | 558.45 | 570 | 555 | 565.2 | 565.2 | +0.96 (+0.17%) | 26,106 |
| 23 Jul 2018 | INR | 558.39 | 568.5 | 544.14 | 564.24 | 564.24 | +14.25 (+2.59%) | 25,500 |
| 20 Jul 2018 | INR | 541.14 | 561 | 541.14 | 549.99 | 549.99 | 0.0 (0.0%) | 12,717 |
| 19 Jul 2018 | INR | 554.61 | 557.01 | 543.99 | 549.99 | 549.99 | -4.2 (-0.76%) | 313,146 |
| 18 Jul 2018 | INR | 555.06 | 560.64 | 545.25 | 554.19 | 554.19 | -2.91 (-0.52%) | 48,372 |
| 17 Jul 2018 | INR | 556.05 | 561.36 | 555 | 557.1 | 557.1 | -1.41 (-0.25%) | 19,905 |
| 16 Jul 2018 | INR | 562.59 | 570.45 | 557.49 | 558.51 | 558.51 | -19.23 (-3.33%) | 24,180 |
| 13 Jul 2018 | INR | 585 | 586.5 | 567.99 | 577.74 | 577.74 | -6.6 (-1.13%) | 23,316 |
| 12 Jul 2018 | INR | 576.99 | 594.99 | 555.6 | 584.34 | 584.34 | +11.55 (+2.02%) | 241,620 |
| 11 Jul 2018 | INR | 563.01 | 577.5 | 539.55 | 572.79 | 572.79 | +10.5 (+1.87%) | 40,017 |
| 10 Jul 2018 | INR | 552.09 | 568.8 | 551.76 | 562.29 | 562.29 | +7.29 (+1.31%) | 12,210 |
| 9 Jul 2018 | INR | 557.04 | 560.01 | 548.1 | 555 | 555 | +0.06 (+0.01%) | 316,275 |
| 6 Jul 2018 | INR | 551.7 | 561 | 547.35 | 554.94 | 554.94 | +2.73 (+0.49%) | 81,147 |
| 5 Jul 2018 | INR | 557.04 | 558.69 | 551.01 | 552.21 | 552.21 | -5.73 (-1.03%) | 4,146 |
| 4 Jul 2018 | INR | 564 | 572.01 | 551.55 | 557.94 | 557.94 | -5.52 (-0.98%) | 57,483 |
| 3 Jul 2018 | INR | 557.7 | 572.01 | 557.7 | 563.46 | 563.46 | -5.64 (-0.99%) | 28,224 |
| 2 Jul 2018 | INR | 554.91 | 570.66 | 548.01 | 569.1 | 569.1 | +14.79 (+2.67%) | 26,997 |
| 29 Jun 2018 | INR | 563.91 | 570.96 | 549.99 | 554.31 | 554.31 | -9.09 (-1.61%) | 121,980 |
| 28 Jun 2018 | INR | 572.7 | 572.7 | 561.06 | 563.4 | 563.4 | -8.79 (-1.54%) | 15,738 |
| 27 Jun 2018 | INR | 580.74 | 584.01 | 560.01 | 572.19 | 572.19 | -8.01 (-1.38%) | 79,560 |
| 26 Jun 2018 | INR | 592.86 | 593.94 | 575.49 | 580.2 | 580.2 | -11.04 (-1.87%) | 84,927 |
| 25 Jun 2018 | INR | 587.49 | 597.99 | 582.99 | 591.24 | 591.24 | +9.33 (+1.60%) | 1,250,901 |
| 22 Jun 2018 | INR | 579.96 | 587.01 | 569.79 | 581.91 | 581.91 | +6.6 (+1.15%) | 39,183 |
| 21 Jun 2018 | INR | 583.35 | 583.86 | 570.09 | 575.31 | 575.31 | -7.53 (-1.29%) | 372,231 |
| 20 Jun 2018 | INR | 584.4 | 588 | 575.46 | 582.84 | 582.84 | +5.25 (+0.91%) | 1,366,518 |
