| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 36.2 | 36.5 | 33.5 | 34.2 | 34.2 | -1.4 (-3.93%) | 526,896 |
| 30 Jul 2018 | INR | 32.45 | 37.1 | 32.45 | 35.6 | 35.6 | +3.75 (+11.77%) | 1,078,875 |
| 27 Jul 2018 | INR | 30 | 32.4 | 30 | 31.85 | 31.85 | +2.3 (+7.78%) | 587,338 |
| 26 Jul 2018 | INR | 29 | 29.8 | 27.9 | 29.55 | 29.55 | +0.55 (+1.90%) | 261,522 |
| 25 Jul 2018 | INR | 29.15 | 29.6 | 28.7 | 29 | 29 | +0.4 (+1.40%) | 116,412 |
| 24 Jul 2018 | INR | 28.45 | 28.9 | 28 | 28.6 | 28.6 | +0.95 (+3.44%) | 113,382 |
| 23 Jul 2018 | INR | 27.15 | 27.85 | 27.15 | 27.65 | 27.65 | +0.95 (+3.56%) | 89,959 |
| 20 Jul 2018 | INR | 26 | 27.3 | 25.7 | 26.7 | 26.7 | +1.05 (+4.09%) | 153,008 |
| 19 Jul 2018 | INR | 26.5 | 26.5 | 25.5 | 25.65 | 25.65 | -0.65 (-2.47%) | 136,016 |
| 18 Jul 2018 | INR | 27.1 | 27.55 | 26.2 | 26.3 | 26.3 | -0.45 (-1.68%) | 66,824 |
| 17 Jul 2018 | INR | 26.25 | 27.15 | 25.9 | 26.75 | 26.75 | +0.5 (+1.90%) | 87,418 |
| 16 Jul 2018 | INR | 27.4 | 27.5 | 26.05 | 26.25 | 26.25 | -1.35 (-4.89%) | 100,917 |
| 13 Jul 2018 | INR | 28 | 28.35 | 27.4 | 27.6 | 27.6 | -0.25 (-0.90%) | 61,513 |
| 12 Jul 2018 | INR | 28.9 | 29 | 27.65 | 27.85 | 27.85 | -0.55 (-1.94%) | 124,601 |
| 11 Jul 2018 | INR | 29.85 | 29.85 | 28.25 | 28.4 | 28.4 | -0.65 (-2.24%) | 121,219 |
| 10 Jul 2018 | INR | 28.7 | 29.45 | 28.7 | 29.05 | 29.05 | +0.4 (+1.40%) | 132,812 |
| 9 Jul 2018 | INR | 28.1 | 28.95 | 28.1 | 28.65 | 28.65 | +0.55 (+1.96%) | 81,769 |
| 6 Jul 2018 | INR | 28.15 | 29.35 | 27.9 | 28.1 | 28.1 | +0.45 (+1.63%) | 160,534 |
| 5 Jul 2018 | INR | 28.05 | 28.4 | 27.4 | 27.65 | 27.65 | -0.35 (-1.25%) | 172,128 |
| 4 Jul 2018 | INR | 28 | 29.2 | 27.65 | 28 | 28 | +0.25 (+0.90%) | 219,362 |
| 3 Jul 2018 | INR | 28 | 28.25 | 27.35 | 27.75 | 27.75 | -0.15 (-0.54%) | 129,976 |
| 2 Jul 2018 | INR | 28.35 | 28.9 | 27.7 | 27.9 | 27.9 | -0.65 (-2.28%) | 118,640 |
| 29 Jun 2018 | INR | 26.9 | 28.7 | 26.9 | 28.55 | 28.55 | +1.55 (+5.74%) | 114,178 |
| 28 Jun 2018 | INR | 27.55 | 27.55 | 25.2 | 27 | 27 | -0.55 (-2.00%) | 174,478 |
| 27 Jun 2018 | INR | 28.95 | 29.1 | 27 | 27.55 | 27.55 | -1.4 (-4.84%) | 147,302 |
| 26 Jun 2018 | INR | 28.95 | 29.65 | 28.35 | 28.95 | 28.95 | 0.0 (0.0%) | 214,727 |
| 25 Jun 2018 | INR | 29.5 | 29.8 | 28.5 | 28.95 | 28.95 | -0.6 (-2.03%) | 152,992 |
| 22 Jun 2018 | INR | 29.9 | 30.3 | 28.9 | 29.55 | 29.55 | -0.4 (-1.34%) | 171,652 |
| 21 Jun 2018 | INR | 31.4 | 31.4 | 29.2 | 29.95 | 29.95 | -1.35 (-4.31%) | 183,528 |
| 20 Jun 2018 | INR | 31.5 | 32 | 31.1 | 31.3 | 31.3 | +0.05 (+0.16%) | 153,882 |
