| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 36.15 | 40.9 | 36 | 38.8 | 38.8 | +2.55 (+7.03%) | 339,265 |
| 27 Jul 2018 | INR | 36.4 | 36.75 | 35.45 | 36.25 | 36.25 | +0.1 (+0.28%) | 175,942 |
| 26 Jul 2018 | INR | 36.2 | 36.6 | 35.4 | 36.15 | 36.15 | -0.35 (-0.96%) | 86,744 |
| 25 Jul 2018 | INR | 36.95 | 37.15 | 36.2 | 36.5 | 36.5 | -0.4 (-1.08%) | 99,969 |
| 24 Jul 2018 | INR | 33.35 | 37.4 | 33.25 | 36.9 | 36.9 | +3.75 (+11.31%) | 363,147 |
| 23 Jul 2018 | INR | 33 | 33.8 | 32.15 | 33.15 | 33.15 | +0.4 (+1.22%) | 134,385 |
| 20 Jul 2018 | INR | 32.7 | 33.2 | 32.55 | 32.75 | 32.75 | -0.45 (-1.36%) | 72,162 |
| 19 Jul 2018 | INR | 34.6 | 34.65 | 32.55 | 33.2 | 33.2 | -1 (-2.92%) | 274,293 |
| 18 Jul 2018 | INR | 35 | 35.6 | 34.05 | 34.2 | 34.2 | -0.5 (-1.44%) | 66,954 |
| 17 Jul 2018 | INR | 35 | 35 | 34.4 | 34.7 | 34.7 | -0.2 (-0.57%) | 62,123 |
| 16 Jul 2018 | INR | 35 | 36.4 | 34.1 | 34.9 | 34.9 | 0.0 (0.0%) | 220,353 |
| 13 Jul 2018 | INR | 36.5 | 36.6 | 34.4 | 34.9 | 34.9 | -1.55 (-4.25%) | 149,594 |
| 12 Jul 2018 | INR | 36.65 | 37.1 | 36.05 | 36.45 | 36.45 | +0.25 (+0.69%) | 179,060 |
| 11 Jul 2018 | INR | 35.85 | 37.2 | 35.65 | 36.2 | 36.2 | +0.5 (+1.40%) | 205,561 |
| 10 Jul 2018 | INR | 35.55 | 36.25 | 35.45 | 35.7 | 35.7 | +0.5 (+1.42%) | 111,281 |
| 9 Jul 2018 | INR | 35.15 | 35.55 | 34.3 | 35.2 | 35.2 | +0.15 (+0.43%) | 118,633 |
| 6 Jul 2018 | INR | 34 | 35.65 | 34 | 35.05 | 35.05 | +0.8 (+2.34%) | 168,403 |
| 5 Jul 2018 | INR | 34.05 | 34.7 | 33.8 | 34.25 | 34.25 | -0.3 (-0.87%) | 80,204 |
| 4 Jul 2018 | INR | 34.3 | 35.05 | 33.7 | 34.55 | 34.55 | +0.45 (+1.32%) | 126,079 |
| 3 Jul 2018 | INR | 33.3 | 34.25 | 33.15 | 34.1 | 34.1 | +0.35 (+1.04%) | 159,432 |
| 2 Jul 2018 | INR | 34.5 | 34.9 | 33.15 | 33.75 | 33.75 | -0.75 (-2.17%) | 176,617 |
| 29 Jun 2018 | INR | 34.25 | 35.4 | 34.15 | 34.5 | 34.5 | +0.2 (+0.58%) | 192,105 |
| 28 Jun 2018 | INR | 35.7 | 35.7 | 33.5 | 34.3 | 34.3 | -1.1 (-3.11%) | 117,549 |
| 27 Jun 2018 | INR | 37.5 | 37.5 | 35 | 35.4 | 35.4 | -2.05 (-5.47%) | 147,094 |
| 26 Jun 2018 | INR | 37.7 | 37.85 | 36.45 | 37.45 | 37.45 | -0.35 (-0.93%) | 232,974 |
| 25 Jun 2018 | INR | 37.45 | 38.5 | 37.15 | 37.8 | 37.8 | +0.35 (+0.93%) | 165,367 |
| 22 Jun 2018 | INR | 38 | 38.2 | 37.35 | 37.45 | 37.45 | -0.9 (-2.35%) | 109,070 |
| 21 Jun 2018 | INR | 39.25 | 39.35 | 37.85 | 38.35 | 38.35 | -0.65 (-1.67%) | 141,273 |
| 20 Jun 2018 | INR | 38.75 | 40.4 | 38.65 | 39 | 39 | +0.2 (+0.52%) | 176,440 |
| 19 Jun 2018 | INR | 39.55 | 39.6 | 38.5 | 38.8 | 38.8 | -0.85 (-2.14%) | 135,958 |
