| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 62.4 | 64.85 | 62.4 | 63.5 | 63.5 | +1.2 (+1.93%) | 47,601 |
| 30 Jul 2018 | INR | 62.45 | 62.75 | 61.8 | 62.3 | 62.3 | +0.65 (+1.05%) | 24,117 |
| 27 Jul 2018 | INR | 62.05 | 62.7 | 61.4 | 61.65 | 61.65 | +0.3 (+0.49%) | 12,333 |
| 26 Jul 2018 | INR | 61.45 | 62.35 | 61 | 61.35 | 61.35 | -0.15 (-0.24%) | 9,085 |
| 25 Jul 2018 | INR | 61.2 | 62.4 | 58.65 | 61.5 | 61.5 | +2.6 (+4.41%) | 20,782 |
| 24 Jul 2018 | INR | 57.4 | 60.45 | 57.4 | 58.9 | 58.9 | +1.7 (+2.97%) | 38,177 |
| 23 Jul 2018 | INR | 56.85 | 57.4 | 55.85 | 57.2 | 57.2 | -0.3 (-0.52%) | 3,881 |
| 20 Jul 2018 | INR | 55.9 | 57.7 | 55.9 | 57.5 | 57.5 | +1.25 (+2.22%) | 14,593 |
| 19 Jul 2018 | INR | 56.05 | 56.95 | 54.45 | 56.25 | 56.25 | +0.2 (+0.36%) | 10,724 |
| 18 Jul 2018 | INR | 57.25 | 57.35 | 55.95 | 56.05 | 56.05 | -1.8 (-3.11%) | 17,396 |
| 17 Jul 2018 | INR | 56.85 | 59 | 56.35 | 57.85 | 57.85 | +1.55 (+2.75%) | 29,471 |
| 16 Jul 2018 | INR | 56.5 | 57.5 | 55.7 | 56.3 | 56.3 | -0.75 (-1.31%) | 373,303 |
| 13 Jul 2018 | INR | 59 | 59.1 | 56.5 | 57.05 | 57.05 | -1.3 (-2.23%) | 35,771 |
| 12 Jul 2018 | INR | 60.6 | 61.1 | 58 | 58.35 | 58.35 | -1.6 (-2.67%) | 13,935 |
| 11 Jul 2018 | INR | 61.45 | 61.5 | 59.7 | 59.95 | 59.95 | -1.55 (-2.52%) | 12,988 |
| 10 Jul 2018 | INR | 60.05 | 62 | 59.85 | 61.5 | 61.5 | +2.25 (+3.80%) | 28,187 |
| 9 Jul 2018 | INR | 58.85 | 60 | 58 | 59.25 | 59.25 | +1.3 (+2.24%) | 30,801 |
| 6 Jul 2018 | INR | 56.1 | 59 | 55.15 | 57.95 | 57.95 | +2.25 (+4.04%) | 39,805 |
| 5 Jul 2018 | INR | 55.35 | 56.35 | 55.35 | 55.7 | 55.7 | -0.1 (-0.18%) | 28,593 |
| 4 Jul 2018 | INR | 56.55 | 57.2 | 55.5 | 55.8 | 55.8 | -0.9 (-1.59%) | 20,342 |
| 3 Jul 2018 | INR | 56.3 | 57.9 | 55.85 | 56.7 | 56.7 | +0.75 (+1.34%) | 10,425 |
| 2 Jul 2018 | INR | 57.6 | 58 | 55.5 | 55.95 | 55.95 | -1.75 (-3.03%) | 25,595 |
| 29 Jun 2018 | INR | 58.05 | 59.05 | 56.85 | 57.7 | 57.7 | +0.25 (+0.44%) | 30,529 |
| 28 Jun 2018 | INR | 59.7 | 59.8 | 57.2 | 57.45 | 57.45 | -1.05 (-1.79%) | 12,903 |
| 27 Jun 2018 | INR | 64.5 | 64.5 | 58.15 | 58.5 | 58.5 | -4.05 (-6.47%) | 34,477 |
| 26 Jun 2018 | INR | 62.45 | 65 | 61.6 | 62.55 | 62.55 | +0.1 (+0.16%) | 11,204 |
| 25 Jun 2018 | INR | 63.1 | 63.1 | 62.15 | 62.45 | 62.45 | -0.4 (-0.64%) | 22,687 |
| 22 Jun 2018 | INR | 64.05 | 64.05 | 62.5 | 62.85 | 62.85 | -0.6 (-0.95%) | 30,737 |
| 21 Jun 2018 | INR | 64.5 | 65 | 62.8 | 63.45 | 63.45 | -0.9 (-1.40%) | 14,775 |
| 20 Jun 2018 | INR | 64.5 | 64.95 | 63.95 | 64.35 | 64.35 | +0.45 (+0.70%) | 12,062 |
