| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | INR | 523.35 | 539 | 520 | 525.4 | 525.4 | -2.9 (-0.55%) | 9,795 |
| 1 Aug 2018 | INR | 530 | 530 | 516.05 | 528.3 | 528.3 | +7.9 (+1.52%) | 4,228 |
| 31 Jul 2018 | INR | 520.05 | 529.9 | 517.45 | 520.4 | 520.4 | -1.35 (-0.26%) | 3,987 |
| 30 Jul 2018 | INR | 517.3 | 526.4 | 510.35 | 521.75 | 521.75 | +3 (+0.58%) | 5,667 |
| 27 Jul 2018 | INR | 521.75 | 529 | 511 | 518.75 | 518.75 | -2.8 (-0.54%) | 6,069 |
| 26 Jul 2018 | INR | 531 | 531 | 510.05 | 521.55 | 521.55 | -6.45 (-1.22%) | 4,836 |
| 25 Jul 2018 | INR | 499.6 | 536.4 | 492 | 528 | 528 | +28.4 (+5.68%) | 52,497 |
| 24 Jul 2018 | INR | 490.1 | 500 | 490.1 | 499.6 | 499.6 | +5.9 (+1.20%) | 3,276 |
| 23 Jul 2018 | INR | 491 | 499.15 | 491 | 493.7 | 493.7 | -2.1 (-0.42%) | 5,875 |
| 20 Jul 2018 | INR | 500 | 504 | 495 | 495.8 | 495.8 | -7.45 (-1.48%) | 16,930 |
| 19 Jul 2018 | INR | 495.4 | 504.9 | 495 | 503.25 | 503.25 | +5.7 (+1.15%) | 10,582 |
| 18 Jul 2018 | INR | 516.1 | 520 | 495.25 | 497.55 | 497.55 | -18.25 (-3.54%) | 7,165 |
| 17 Jul 2018 | INR | 501.1 | 516.5 | 498.65 | 515.8 | 515.8 | +13.05 (+2.60%) | 2,184 |
| 16 Jul 2018 | INR | 506 | 517.5 | 501.05 | 502.75 | 502.75 | -7.05 (-1.38%) | 1,543 |
| 13 Jul 2018 | INR | 496.45 | 524.9 | 495 | 509.8 | 509.8 | +14.6 (+2.95%) | 7,656 |
| 12 Jul 2018 | INR | 496.2 | 503.5 | 494 | 495.2 | 495.2 | -6.8 (-1.35%) | 15,936 |
| 11 Jul 2018 | INR | 500 | 508 | 496.2 | 502 | 502 | -6.1 (-1.20%) | 2,471 |
| 10 Jul 2018 | INR | 495 | 508.9 | 495 | 508.1 | 508.1 | +9 (+1.80%) | 4,995 |
| 9 Jul 2018 | INR | 495 | 506.45 | 494 | 499.1 | 499.1 | +4.2 (+0.85%) | 3,268 |
| 6 Jul 2018 | INR | 499 | 505 | 494 | 494.9 | 494.9 | -3.5 (-0.70%) | 2,831 |
| 5 Jul 2018 | INR | 510 | 510 | 491 | 498.4 | 498.4 | -11.25 (-2.21%) | 6,456 |
| 4 Jul 2018 | INR | 518.6 | 519.3 | 503.25 | 509.65 | 509.65 | -8.45 (-1.63%) | 3,043 |
| 3 Jul 2018 | INR | 524 | 531.25 | 508 | 518.1 | 518.1 | -0.2 (-0.04%) | 1,410 |
| 2 Jul 2018 | INR | 505.2 | 520 | 498 | 518.3 | 518.3 | +12.9 (+2.55%) | 3,922 |
| 29 Jun 2018 | INR | 483.65 | 509 | 483.65 | 505.4 | 505.4 | +21.55 (+4.45%) | 2,180 |
| 28 Jun 2018 | INR | 494.85 | 494.85 | 479.95 | 483.85 | 483.85 | -9.6 (-1.95%) | 6,176 |
| 27 Jun 2018 | INR | 502.2 | 515.1 | 489.1 | 493.45 | 493.45 | -8.7 (-1.73%) | 6,111 |
| 26 Jun 2018 | INR | 501.45 | 508.5 | 492.95 | 502.15 | 502.15 | +0.7 (+0.14%) | 2,564 |
| 25 Jun 2018 | INR | 507.05 | 507.55 | 500 | 501.45 | 501.45 | -5.55 (-1.09%) | 2,121 |
| 22 Jun 2018 | INR | 511.25 | 512.3 | 505.5 | 507 | 507 | -3.75 (-0.73%) | 3,591 |
