| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 893 | 914 | 886.4 | 912.35 | 912.35 | +20.3 (+2.28%) | 2,165,312 |
| 30 Jul 2018 | INR | 882.8 | 903 | 880.8 | 892.05 | 892.05 | +7.95 (+0.90%) | 2,418,684 |
| 27 Jul 2018 | INR | 859.95 | 894.5 | 852.2 | 884.1 | 884.1 | +29.6 (+3.46%) | 3,210,162 |
| 26 Jul 2018 | INR | 869.95 | 869.95 | 850.5 | 854.5 | 854.5 | -11.4 (-1.32%) | 1,167,616 |
| 25 Jul 2018 | INR | 868 | 871.6 | 853 | 865.9 | 865.9 | +4.25 (+0.49%) | 1,453,640 |
| 24 Jul 2018 | INR | 859 | 870.9 | 851.5 | 861.65 | 861.65 | +2.9 (+0.34%) | 2,015,425 |
| 23 Jul 2018 | INR | 859 | 866 | 845.2 | 858.75 | 858.75 | -1.65 (-0.19%) | 1,334,621 |
| 20 Jul 2018 | INR | 869 | 876.6 | 857.4 | 860.4 | 860.4 | -9.45 (-1.09%) | 2,048,572 |
| 19 Jul 2018 | INR | 851.9 | 874.8 | 847.05 | 869.85 | 869.85 | +23.65 (+2.79%) | 3,924,410 |
| 18 Jul 2018 | INR | 848 | 856.1 | 838.1 | 846.2 | 846.2 | +1.05 (+0.12%) | 2,660,188 |
| 17 Jul 2018 | INR | 831.4 | 855.2 | 826 | 845.15 | 845.15 | +13.95 (+1.68%) | 2,849,218 |
| 16 Jul 2018 | INR | 839 | 844.1 | 816.1 | 831.2 | 831.2 | -7.5 (-0.89%) | 3,256,321 |
| 13 Jul 2018 | INR | 813 | 842 | 799.65 | 838.7 | 838.7 | +30.25 (+3.74%) | 4,995,028 |
| 12 Jul 2018 | INR | 816.35 | 823.25 | 804 | 808.45 | 808.45 | -1.05 (-0.13%) | 2,832,418 |
| 11 Jul 2018 | INR | 833.15 | 833.15 | 805.6 | 809.5 | 809.5 | -23.35 (-2.80%) | 2,909,483 |
| 10 Jul 2018 | INR | 823 | 840 | 822.4 | 832.85 | 832.85 | +11.05 (+1.34%) | 2,670,508 |
| 9 Jul 2018 | INR | 834.9 | 836.3 | 817.65 | 821.8 | 821.8 | -7.85 (-0.95%) | 4,098,360 |
| 6 Jul 2018 | INR | 838 | 848.5 | 813 | 829.65 | 829.65 | -8.35 (-1.00%) | 6,884,175 |
| 5 Jul 2018 | INR | 869.6 | 870.75 | 833.25 | 838 | 838 | -48.55 (-5.48%) | 6,128,988 |
| 4 Jul 2018 | INR | 893.25 | 899.35 | 882.5 | 886.55 | 886.55 | -6.65 (-0.74%) | 1,104,449 |
| 3 Jul 2018 | INR | 890.2 | 902.8 | 883.8 | 893.2 | 893.2 | -4.2 (-0.47%) | 2,770,123 |
| 2 Jul 2018 | INR | 883.1 | 906.9 | 870.15 | 897.4 | 897.4 | +18.9 (+2.15%) | 3,353,006 |
| 29 Jun 2018 | INR | 826.05 | 881.8 | 826.05 | 878.5 | 878.5 | +42.15 (+5.04%) | 4,960,179 |
| 28 Jun 2018 | INR | 868 | 868 | 830 | 836.35 | 836.35 | -33.3 (-3.83%) | 9,824,968 |
| 27 Jun 2018 | INR | 872 | 879.5 | 867 | 869.65 | 869.65 | -2.5 (-0.29%) | 2,037,781 |
| 26 Jun 2018 | INR | 863.9 | 874.5 | 862 | 872.15 | 872.15 | +8.15 (+0.94%) | 1,801,638 |
| 25 Jun 2018 | INR | 878 | 885.3 | 862 | 864 | 864 | -13.55 (-1.54%) | 1,217,765 |
| 22 Jun 2018 | INR | 870.7 | 881.75 | 859 | 877.55 | 877.55 | +9.15 (+1.05%) | 2,183,928 |
| 21 Jun 2018 | INR | 894 | 894.8 | 866 | 868.4 | 868.4 | -19.95 (-2.25%) | 1,274,479 |
| 20 Jun 2018 | INR | 892 | 897 | 880.5 | 888.35 | 888.35 | -0.65 (-0.07%) | 1,850,681 |
