| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 596 | 596 | 596 | 596 | 59.6 | -9.8 (-1.62%) | 13,780 |
| 30 Jul 2018 | INR | 599 | 605.8 | 599 | 605.8 | 60.58 | +7 (+1.17%) | 17,720 |
| 27 Jul 2018 | INR | 598.8 | 598.8 | 598.8 | 598.8 | 59.88 | +3.5 (+0.59%) | 1,780 |
| 26 Jul 2018 | INR | 593.8 | 595.3 | 592.5 | 595.3 | 59.53 | +1.5 (+0.25%) | 6,240 |
| 25 Jul 2018 | INR | 593.8 | 593.8 | 593.8 | 593.8 | 59.38 | -1.8 (-0.30%) | 3,500 |
| 24 Jul 2018 | INR | 595.6 | 595.6 | 595.6 | 595.6 | 59.56 | +0.7 (+0.12%) | 2,050 |
| 23 Jul 2018 | INR | 594.7 | 594.9 | 594.7 | 594.9 | 59.49 | +0.2 (+0.03%) | 1,640 |
| 20 Jul 2018 | INR | 592.9 | 594.7 | 592.9 | 594.7 | 59.47 | +2.5 (+0.42%) | 3,180 |
| 19 Jul 2018 | INR | 592.2 | 592.2 | 587 | 592.2 | 59.22 | -0.8 (-0.13%) | 28,680 |
| 18 Jul 2018 | INR | 593 | 593 | 593 | 593 | 59.3 | +0.3 (+0.05%) | 2,840 |
| 17 Jul 2018 | INR | 592.7 | 592.7 | 590 | 592.7 | 59.27 | +7.9 (+1.35%) | 23,210 |
| 16 Jul 2018 | INR | 584.8 | 584.8 | 584.8 | 584.8 | 58.48 | -3.6 (-0.61%) | 1,180 |
| 13 Jul 2018 | INR | 588.4 | 588.4 | 588.4 | 588.4 | 58.84 | +1.6 (+0.27%) | 2,440 |
| 12 Jul 2018 | INR | 585 | 586.8 | 585 | 586.8 | 58.68 | +4.1 (+0.70%) | 1,950 |
| 11 Jul 2018 | INR | 577 | 582.7 | 577 | 582.7 | 58.27 | +8.1 (+1.41%) | 28,590 |
| 10 Jul 2018 | INR | 574.6 | 574.6 | 574.6 | 574.6 | 57.46 | +8.5 (+1.50%) | 6,680 |
| 9 Jul 2018 | INR | 566 | 566.1 | 565 | 566.1 | 56.61 | +1.2 (+0.21%) | 3,420 |
| 6 Jul 2018 | INR | 564.9 | 564.9 | 564.9 | 564.9 | 56.49 | -8.2 (-1.43%) | 12,860 |
| 5 Jul 2018 | INR | 573.1 | 573.1 | 573.1 | 573.1 | 57.31 | +7 (+1.24%) | 5,940 |
| 4 Jul 2018 | INR | 566.1 | 566.1 | 566.1 | 566.1 | 56.61 | -1.7 (-0.30%) | 790 |
| 3 Jul 2018 | INR | 567.8 | 567.8 | 567.8 | 567.8 | 56.78 | +6.4 (+1.14%) | 520 |
| 2 Jul 2018 | INR | 561.4 | 561.4 | 561.4 | 561.4 | 56.14 | -4.9 (-0.87%) | 5,690 |
| 29 Jun 2018 | INR | 566 | 566.3 | 566 | 566.3 | 56.63 | +3.2 (+0.57%) | 3,920 |
| 28 Jun 2018 | INR | 563.1 | 563.1 | 563.1 | 563.1 | 56.31 | -10.2 (-1.78%) | 10,980 |
| 27 Jun 2018 | INR | 573.3 | 573.3 | 573.3 | 573.3 | 57.33 | -3.1 (-0.54%) | 25,350 |
| 26 Jun 2018 | INR | 576.4 | 576.4 | 576.4 | 576.4 | 57.64 | -5.7 (-0.98%) | 5,620 |
| 25 Jun 2018 | INR | 582.1 | 582.1 | 582.1 | 582.1 | 58.21 | +1.8 (+0.31%) | 6,140 |
| 22 Jun 2018 | INR | 580.3 | 580.3 | 580.3 | 580.3 | 58.03 | +1 (+0.17%) | 1,410 |
| 21 Jun 2018 | INR | 579.3 | 579.3 | 579.3 | 579.3 | 57.93 | -0.4 (-0.07%) | 4,000 |
| 20 Jun 2018 | INR | 579.7 | 579.7 | 579.7 | 579.7 | 57.97 | +1.1 (+0.19%) | 12,370 |
