| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 569.95 | 571.95 | 562.25 | 568.2 | 568.2 | -0.2 (-0.04%) | 22,328 |
| 30 Jul 2018 | INR | 575 | 577.05 | 566.5 | 568.4 | 568.4 | -4.9 (-0.85%) | 32,150 |
| 27 Jul 2018 | INR | 571 | 584 | 564.7 | 573.3 | 573.3 | +4.15 (+0.73%) | 57,243 |
| 26 Jul 2018 | INR | 579 | 579 | 565.05 | 569.15 | 569.15 | -0.95 (-0.17%) | 39,678 |
| 25 Jul 2018 | INR | 585 | 585.45 | 566.05 | 570.1 | 570.1 | -15.05 (-2.57%) | 49,000 |
| 24 Jul 2018 | INR | 574 | 587.95 | 574 | 585.15 | 585.15 | +12.55 (+2.19%) | 161,949 |
| 23 Jul 2018 | INR | 562.5 | 574 | 556 | 572.6 | 572.6 | +21.1 (+3.83%) | 170,544 |
| 20 Jul 2018 | INR | 535.2 | 555.55 | 529.5 | 551.5 | 551.5 | +15.95 (+2.98%) | 76,499 |
| 19 Jul 2018 | INR | 538.15 | 542.95 | 530.15 | 535.55 | 535.55 | -0.05 (-0.01%) | 17,990 |
| 18 Jul 2018 | INR | 555 | 555 | 532.45 | 535.6 | 535.6 | -9.25 (-1.70%) | 74,745 |
| 17 Jul 2018 | INR | 544 | 546.95 | 529.4 | 544.85 | 544.85 | +14.85 (+2.80%) | 182,016 |
| 16 Jul 2018 | INR | 537.4 | 539.3 | 527.4 | 530 | 530 | -4.85 (-0.91%) | 49,468 |
| 13 Jul 2018 | INR | 546.75 | 548.95 | 531.9 | 534.85 | 534.85 | -9.7 (-1.78%) | 50,721 |
| 12 Jul 2018 | INR | 542 | 553 | 540 | 544.55 | 544.55 | +6.9 (+1.28%) | 61,958 |
| 11 Jul 2018 | INR | 534.05 | 541.15 | 531 | 537.65 | 537.65 | +3.65 (+0.68%) | 205,062 |
| 10 Jul 2018 | INR | 536.1 | 544.25 | 532 | 534 | 534 | -0.45 (-0.08%) | 35,027 |
| 9 Jul 2018 | INR | 523.1 | 536.5 | 523.1 | 534.45 | 534.45 | +14.9 (+2.87%) | 112,882 |
| 6 Jul 2018 | INR | 516.25 | 524.7 | 516.25 | 519.55 | 519.55 | +3.65 (+0.71%) | 40,713 |
| 5 Jul 2018 | INR | 526.65 | 527.55 | 513.2 | 515.9 | 515.9 | -9.75 (-1.85%) | 36,016 |
| 4 Jul 2018 | INR | 525 | 533.7 | 523.95 | 525.65 | 525.65 | -0.35 (-0.07%) | 97,417 |
| 3 Jul 2018 | INR | 515.5 | 528.05 | 510.8 | 526 | 526 | +11.05 (+2.15%) | 56,422 |
| 2 Jul 2018 | INR | 525 | 525 | 514 | 514.95 | 514.95 | -6.7 (-1.28%) | 140,176 |
| 29 Jun 2018 | INR | 514.5 | 524.2 | 510.85 | 521.65 | 521.65 | +10.5 (+2.05%) | 226,272 |
| 28 Jun 2018 | INR | 535 | 539 | 503 | 511.15 | 511.15 | -23.8 (-4.45%) | 97,091 |
| 27 Jun 2018 | INR | 529.9 | 544.95 | 521.35 | 534.95 | 534.95 | +5.9 (+1.12%) | 105,150 |
| 26 Jun 2018 | INR | 512.8 | 533.6 | 493.45 | 529.05 | 529.05 | +15.55 (+3.03%) | 213,390 |
| 25 Jun 2018 | INR | 520.7 | 522 | 510 | 513.5 | 513.5 | -4.85 (-0.94%) | 98,898 |
| 22 Jun 2018 | INR | 517.45 | 527 | 508.65 | 518.35 | 518.35 | +0.9 (+0.17%) | 96,889 |
| 21 Jun 2018 | INR | 526.5 | 527 | 514 | 517.45 | 517.45 | -4.85 (-0.93%) | 43,045 |
| 20 Jun 2018 | INR | 516.15 | 526 | 516.15 | 522.3 | 522.3 | +6.65 (+1.29%) | 36,739 |
