| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 56.65 | 57.35 | 55.7 | 56.2 | 56.2 | -1 (-1.75%) | 33,456 |
| 30 Jul 2018 | INR | 57.25 | 58.45 | 56.65 | 57.2 | 57.2 | -0.05 (-0.09%) | 70,551 |
| 27 Jul 2018 | INR | 56.6 | 61.2 | 55.3 | 57.25 | 57.25 | +1.05 (+1.87%) | 161,754 |
| 26 Jul 2018 | INR | 55.8 | 57.85 | 55.55 | 56.2 | 56.2 | +0.2 (+0.36%) | 56,362 |
| 25 Jul 2018 | INR | 60.4 | 61.8 | 55.3 | 56 | 56 | -1.8 (-3.11%) | 335,752 |
| 24 Jul 2018 | INR | 48.3 | 57.8 | 47.25 | 57.8 | 57.8 | +9.6 (+19.92%) | 157,935 |
| 23 Jul 2018 | INR | 46.5 | 48.9 | 46.5 | 48.2 | 48.2 | +3.4 (+7.59%) | 118,134 |
| 20 Jul 2018 | INR | 45.25 | 46.6 | 44.4 | 44.8 | 44.8 | -1.2 (-2.61%) | 34,212 |
| 19 Jul 2018 | INR | 47.8 | 48.9 | 45.15 | 46 | 46 | -1.6 (-3.36%) | 37,112 |
| 18 Jul 2018 | INR | 53 | 53 | 47.2 | 47.6 | 47.6 | -1.95 (-3.94%) | 49,704 |
| 17 Jul 2018 | INR | 49 | 50.35 | 47.5 | 49.55 | 49.55 | +0.4 (+0.81%) | 21,454 |
| 16 Jul 2018 | INR | 50.4 | 51.4 | 48.9 | 49.15 | 49.15 | -1.45 (-2.87%) | 16,373 |
| 13 Jul 2018 | INR | 50.9 | 51.9 | 49.75 | 50.6 | 50.6 | -0.55 (-1.08%) | 15,666 |
| 12 Jul 2018 | INR | 53 | 53.5 | 50.85 | 51.15 | 51.15 | -1.95 (-3.67%) | 47,931 |
| 11 Jul 2018 | INR | 53.2 | 54.35 | 52.5 | 53.1 | 53.1 | -0.6 (-1.12%) | 14,587 |
| 10 Jul 2018 | INR | 53 | 54.55 | 53 | 53.7 | 53.7 | +0.95 (+1.80%) | 33,190 |
| 9 Jul 2018 | INR | 50.85 | 53.45 | 50.4 | 52.75 | 52.75 | +1.75 (+3.43%) | 32,134 |
| 6 Jul 2018 | INR | 51.3 | 52.05 | 49.9 | 51 | 51 | -0.65 (-1.26%) | 74,346 |
| 5 Jul 2018 | INR | 50.75 | 52.9 | 50 | 51.65 | 51.65 | +0.45 (+0.88%) | 36,713 |
| 4 Jul 2018 | INR | 50.05 | 51.5 | 49.3 | 51.2 | 51.2 | +0.35 (+0.69%) | 29,888 |
| 3 Jul 2018 | INR | 50.85 | 51.2 | 49.8 | 50.85 | 50.85 | -0.65 (-1.26%) | 25,790 |
| 2 Jul 2018 | INR | 53.25 | 53.65 | 50.5 | 51.5 | 51.5 | -1.75 (-3.29%) | 27,101 |
| 29 Jun 2018 | INR | 51.7 | 53.8 | 51.1 | 53.25 | 53.25 | +2.05 (+4.00%) | 44,345 |
| 28 Jun 2018 | INR | 52.7 | 52.7 | 50.35 | 51.2 | 51.2 | -1.45 (-2.75%) | 32,002 |
| 27 Jun 2018 | INR | 53.7 | 53.85 | 51.05 | 52.65 | 52.65 | -1.9 (-3.48%) | 51,938 |
| 26 Jun 2018 | INR | 55.05 | 56 | 54 | 54.55 | 54.55 | -1.6 (-2.85%) | 32,758 |
| 25 Jun 2018 | INR | 58.9 | 59 | 55.6 | 56.15 | 56.15 | -1 (-1.75%) | 32,330 |
| 22 Jun 2018 | INR | 57.8 | 58.55 | 56.6 | 57.15 | 57.15 | -1.55 (-2.64%) | 69,060 |
| 21 Jun 2018 | INR | 59.55 | 59.55 | 58.2 | 58.7 | 58.7 | -1.05 (-1.76%) | 21,082 |
| 20 Jun 2018 | INR | 59 | 62 | 58.2 | 59.75 | 59.75 | +1.95 (+3.37%) | 48,464 |
