| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 25.8 | 26.3 | 25.65 | 26 | 26 | +0.25 (+0.97%) | 1,342,024 |
| 30 Jul 2018 | INR | 25.5 | 26.15 | 25.5 | 25.75 | 25.75 | +0.25 (+0.98%) | 1,053,968 |
| 27 Jul 2018 | INR | 25.25 | 25.8 | 25.2 | 25.5 | 25.5 | +0.3 (+1.19%) | 875,248 |
| 26 Jul 2018 | INR | 25.3 | 25.7 | 25 | 25.2 | 25.2 | -0.25 (-0.98%) | 831,213 |
| 25 Jul 2018 | INR | 26.1 | 26.4 | 25.3 | 25.45 | 25.45 | -0.45 (-1.74%) | 1,039,994 |
| 24 Jul 2018 | INR | 25.65 | 26.45 | 25.5 | 25.9 | 25.9 | +0.5 (+1.97%) | 2,032,889 |
| 23 Jul 2018 | INR | 25.2 | 25.65 | 25.2 | 25.4 | 25.4 | +0.2 (+0.79%) | 901,250 |
| 20 Jul 2018 | INR | 25.05 | 26.25 | 25.05 | 25.2 | 25.2 | +0.45 (+1.82%) | 1,700,859 |
| 19 Jul 2018 | INR | 26.3 | 26.3 | 24.6 | 24.75 | 24.75 | -1.45 (-5.53%) | 1,239,620 |
| 18 Jul 2018 | INR | 27.35 | 27.4 | 25.95 | 26.2 | 26.2 | -1.05 (-3.85%) | 1,332,984 |
| 17 Jul 2018 | INR | 27.6 | 27.8 | 27.05 | 27.25 | 27.25 | -0.15 (-0.55%) | 987,655 |
| 16 Jul 2018 | INR | 29.35 | 29.35 | 27.3 | 27.4 | 27.4 | -1.65 (-5.68%) | 735,851 |
| 13 Jul 2018 | INR | 29.7 | 29.85 | 28.9 | 29.05 | 29.05 | -0.6 (-2.02%) | 761,385 |
| 12 Jul 2018 | INR | 30.25 | 30.65 | 29.5 | 29.65 | 29.65 | -0.45 (-1.50%) | 884,994 |
| 11 Jul 2018 | INR | 31.1 | 31.35 | 29.9 | 30.1 | 30.1 | -1 (-3.22%) | 1,205,896 |
| 10 Jul 2018 | INR | 30.3 | 31.2 | 30.1 | 31.1 | 31.1 | +1.05 (+3.49%) | 1,721,999 |
| 9 Jul 2018 | INR | 29.45 | 30.25 | 29.3 | 30.05 | 30.05 | +0.9 (+3.09%) | 1,360,947 |
| 6 Jul 2018 | INR | 28.75 | 29.45 | 28.7 | 29.15 | 29.15 | +0.25 (+0.87%) | 818,765 |
| 5 Jul 2018 | INR | 28.9 | 29.2 | 28.6 | 28.9 | 28.9 | +0.2 (+0.70%) | 1,061,147 |
| 4 Jul 2018 | INR | 28.4 | 28.95 | 28.15 | 28.7 | 28.7 | +0.3 (+1.06%) | 836,767 |
| 3 Jul 2018 | INR | 28 | 28.6 | 27.7 | 28.4 | 28.4 | +0.3 (+1.07%) | 1,023,731 |
| 2 Jul 2018 | INR | 28.8 | 29.5 | 27.9 | 28.1 | 28.1 | -0.85 (-2.94%) | 749,305 |
| 29 Jun 2018 | INR | 27.9 | 29.25 | 27.75 | 28.95 | 28.95 | +1.65 (+6.04%) | 2,203,058 |
| 28 Jun 2018 | INR | 27.5 | 28.25 | 27.05 | 27.3 | 27.3 | -0.4 (-1.44%) | 1,404,972 |
| 27 Jun 2018 | INR | 29.9 | 30.15 | 27.45 | 27.7 | 27.7 | -1.95 (-6.58%) | 1,906,825 |
| 26 Jun 2018 | INR | 29.75 | 30.65 | 29.35 | 29.65 | 29.65 | -0.35 (-1.17%) | 2,772,915 |
| 25 Jun 2018 | INR | 31.65 | 32.05 | 29.85 | 30 | 30 | -1.75 (-5.51%) | 1,638,184 |
| 22 Jun 2018 | INR | 31.55 | 32.3 | 30.95 | 31.75 | 31.75 | +0.05 (+0.16%) | 1,950,086 |
| 21 Jun 2018 | INR | 34 | 34.15 | 31.55 | 31.7 | 31.7 | -2.25 (-6.63%) | 2,813,665 |
| 20 Jun 2018 | INR | 35.05 | 35.25 | 33.8 | 33.95 | 33.95 | -0.9 (-2.58%) | 3,364,464 |
