| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 32.65 | 32.95 | 31.85 | 32.1 | 32.1 | -0.3 (-0.93%) | 56,304 |
| 30 Jul 2018 | INR | 32.5 | 32.8 | 32.15 | 32.4 | 32.4 | -0.1 (-0.31%) | 54,582 |
| 27 Jul 2018 | INR | 32.5 | 33.1 | 32.25 | 32.5 | 32.5 | 0.0 (0.0%) | 41,185 |
| 26 Jul 2018 | INR | 34.9 | 34.9 | 32.35 | 32.5 | 32.5 | -0.45 (-1.37%) | 28,303 |
| 25 Jul 2018 | INR | 34.05 | 34.7 | 32.7 | 32.95 | 32.95 | -0.85 (-2.51%) | 65,929 |
| 24 Jul 2018 | INR | 34.1 | 34.9 | 33.55 | 33.8 | 33.8 | -0.2 (-0.59%) | 64,319 |
| 23 Jul 2018 | INR | 34.3 | 34.3 | 33.4 | 34 | 34 | +0.05 (+0.15%) | 18,191 |
| 20 Jul 2018 | INR | 34.05 | 34.05 | 33.8 | 33.95 | 33.95 | +0.05 (+0.15%) | 5,482 |
| 19 Jul 2018 | INR | 35.3 | 35.65 | 33.05 | 33.9 | 33.9 | -1.15 (-3.28%) | 27,125 |
| 18 Jul 2018 | INR | 33.55 | 37.55 | 33.55 | 35.05 | 35.05 | +1.75 (+5.26%) | 47,689 |
| 17 Jul 2018 | INR | 33.5 | 34.05 | 32.6 | 33.3 | 33.3 | -0.3 (-0.89%) | 13,503 |
| 16 Jul 2018 | INR | 35.85 | 35.9 | 33.1 | 33.6 | 33.6 | -2.1 (-5.88%) | 14,128 |
| 13 Jul 2018 | INR | 37.95 | 37.95 | 35.4 | 35.7 | 35.7 | -1.35 (-3.64%) | 23,565 |
| 12 Jul 2018 | INR | 37 | 37.45 | 36.45 | 37.05 | 37.05 | +0.45 (+1.23%) | 22,147 |
| 11 Jul 2018 | INR | 36.85 | 37.1 | 36.5 | 36.6 | 36.6 | -0.25 (-0.68%) | 12,887 |
| 10 Jul 2018 | INR | 37.7 | 38.55 | 36.55 | 36.85 | 36.85 | -0.3 (-0.81%) | 39,487 |
| 9 Jul 2018 | INR | 36.2 | 38.25 | 35.6 | 37.15 | 37.15 | +1.65 (+4.65%) | 86,671 |
| 6 Jul 2018 | INR | 29.95 | 35.5 | 29.95 | 35.5 | 35.5 | +5.9 (+19.93%) | 190,513 |
| 5 Jul 2018 | INR | 29.75 | 30.65 | 29.5 | 29.6 | 29.6 | -0.3 (-1.00%) | 6,851 |
| 4 Jul 2018 | INR | 30.45 | 30.55 | 29.7 | 29.9 | 29.9 | -0.8 (-2.61%) | 10,058 |
| 3 Jul 2018 | INR | 33.2 | 33.2 | 30.6 | 30.7 | 30.7 | -0.4 (-1.29%) | 4,277 |
| 2 Jul 2018 | INR | 32 | 32.2 | 30.85 | 31.1 | 31.1 | -1 (-3.12%) | 20,392 |
| 29 Jun 2018 | INR | 31.1 | 32.35 | 30.8 | 32.1 | 32.1 | +0.8 (+2.56%) | 29,407 |
| 28 Jun 2018 | INR | 33.65 | 33.65 | 31 | 31.3 | 31.3 | -1.75 (-5.30%) | 41,044 |
| 27 Jun 2018 | INR | 35.5 | 35.7 | 32.75 | 33.05 | 33.05 | -2.15 (-6.11%) | 24,869 |
| 26 Jun 2018 | INR | 36.1 | 36.1 | 35.1 | 35.2 | 35.2 | -0.55 (-1.54%) | 3,494 |
| 25 Jun 2018 | INR | 36.95 | 37.1 | 35.5 | 35.75 | 35.75 | -0.85 (-2.32%) | 10,084 |
| 22 Jun 2018 | INR | 36.8 | 37 | 36.3 | 36.6 | 36.6 | -0.65 (-1.74%) | 13,512 |
| 21 Jun 2018 | INR | 38.3 | 38.3 | 37 | 37.25 | 37.25 | -0.7 (-1.84%) | 11,807 |
| 20 Jun 2018 | INR | 39.3 | 39.5 | 37.9 | 37.95 | 37.95 | -1.3 (-3.31%) | 10,429 |
