| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 646.95 | 646.95 | 616.85 | 630.3 | 630.3 | -9.85 (-1.54%) | 14,379 |
| 30 Jul 2018 | INR | 630.7 | 650 | 630.7 | 640.15 | 640.15 | +9.45 (+1.50%) | 35,606 |
| 27 Jul 2018 | INR | 623.05 | 635 | 613 | 630.7 | 630.7 | +16.85 (+2.74%) | 22,020 |
| 26 Jul 2018 | INR | 604.6 | 625.95 | 604.6 | 613.85 | 613.85 | +7.1 (+1.17%) | 18,621 |
| 25 Jul 2018 | INR | 600 | 629.7 | 600 | 606.75 | 606.75 | +7 (+1.17%) | 118,734 |
| 24 Jul 2018 | INR | 595 | 602 | 584.55 | 599.75 | 599.75 | +9.65 (+1.64%) | 17,019 |
| 23 Jul 2018 | INR | 580.6 | 594.9 | 575.45 | 590.1 | 590.1 | +9.5 (+1.64%) | 84,558 |
| 20 Jul 2018 | INR | 555.55 | 590 | 555.55 | 580.6 | 580.6 | +13.75 (+2.43%) | 11,457 |
| 19 Jul 2018 | INR | 573 | 579 | 552.9 | 566.85 | 566.85 | -7.1 (-1.24%) | 26,901 |
| 18 Jul 2018 | INR | 570.55 | 575.25 | 556.6 | 573.95 | 573.95 | +0.35 (+0.06%) | 163,922 |
| 17 Jul 2018 | INR | 579.8 | 580 | 568.45 | 573.6 | 573.6 | -1.7 (-0.30%) | 60,218 |
| 16 Jul 2018 | INR | 567 | 583 | 567 | 575.3 | 575.3 | +2.1 (+0.37%) | 66,799 |
| 13 Jul 2018 | INR | 583.95 | 583.95 | 565.15 | 573.2 | 573.2 | +0.35 (+0.06%) | 108,055 |
| 12 Jul 2018 | INR | 567 | 583.15 | 567 | 572.85 | 572.85 | +2.9 (+0.51%) | 17,571 |
| 11 Jul 2018 | INR | 585 | 590 | 565 | 569.95 | 569.95 | -19.55 (-3.32%) | 18,483 |
| 10 Jul 2018 | INR | 565.1 | 601.95 | 565.1 | 589.5 | 589.5 | +15.5 (+2.70%) | 15,513 |
| 9 Jul 2018 | INR | 552.9 | 585 | 552 | 574 | 574 | +18.25 (+3.28%) | 11,601 |
| 6 Jul 2018 | INR | 557.55 | 571.85 | 545.15 | 555.75 | 555.75 | -3.5 (-0.63%) | 98,658 |
| 5 Jul 2018 | INR | 543.05 | 562.3 | 541.2 | 559.25 | 559.25 | +5.5 (+0.99%) | 6,850 |
| 4 Jul 2018 | INR | 550 | 558 | 545.65 | 553.75 | 553.75 | +6.75 (+1.23%) | 3,960 |
| 3 Jul 2018 | INR | 560 | 576.05 | 536.3 | 547 | 547 | -17.45 (-3.09%) | 40,533 |
| 2 Jul 2018 | INR | 588 | 588 | 556.05 | 564.45 | 564.45 | -10.85 (-1.89%) | 15,340 |
| 29 Jun 2018 | INR | 555.1 | 579 | 555.1 | 575.3 | 575.3 | +10.7 (+1.90%) | 6,259 |
| 28 Jun 2018 | INR | 551.2 | 569 | 551.2 | 564.6 | 564.6 | +5.2 (+0.93%) | 5,259 |
| 27 Jun 2018 | INR | 594.9 | 594.9 | 552.55 | 559.4 | 559.4 | -27.1 (-4.62%) | 14,539 |
| 26 Jun 2018 | INR | 581 | 594.25 | 581 | 586.5 | 586.5 | -3.3 (-0.56%) | 17,066 |
| 25 Jun 2018 | INR | 595 | 605.45 | 587 | 589.8 | 589.8 | -2.8 (-0.47%) | 22,807 |
| 22 Jun 2018 | INR | 590 | 597 | 582.05 | 592.6 | 592.6 | +3.65 (+0.62%) | 39,274 |
| 21 Jun 2018 | INR | 595 | 595.65 | 585.4 | 588.95 | 588.95 | -3.25 (-0.55%) | 32,307 |
| 20 Jun 2018 | INR | 598.95 | 598.95 | 582 | 592.2 | 592.2 | -1.1 (-0.19%) | 7,157 |
