| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 39 | 40.9 | 38.5 | 40.05 | 40.05 | +1.05 (+2.69%) | 5,448 |
| 30 Jul 2018 | INR | 38.4 | 40.3 | 38.4 | 39 | 39 | +0.6 (+1.56%) | 5,006 |
| 27 Jul 2018 | INR | 38.1 | 39.65 | 38 | 38.4 | 38.4 | +0.35 (+0.92%) | 7,400 |
| 26 Jul 2018 | INR | 38 | 39.6 | 37.6 | 38.05 | 38.05 | -0.05 (-0.13%) | 2,999 |
| 25 Jul 2018 | INR | 38.75 | 39.5 | 38 | 38.1 | 38.1 | -1.7 (-4.27%) | 5,853 |
| 24 Jul 2018 | INR | 38.1 | 39.95 | 38 | 39.8 | 39.8 | +1.15 (+2.98%) | 11,072 |
| 23 Jul 2018 | INR | 40.1 | 40.1 | 38.5 | 38.65 | 38.65 | -0.55 (-1.40%) | 16,196 |
| 20 Jul 2018 | INR | 39.75 | 40.15 | 39.05 | 39.2 | 39.2 | -0.6 (-1.51%) | 11,950 |
| 19 Jul 2018 | INR | 40.5 | 41.5 | 39.3 | 39.8 | 39.8 | -0.5 (-1.24%) | 20,210 |
| 18 Jul 2018 | INR | 40.9 | 42.2 | 40 | 40.3 | 40.3 | -0.65 (-1.59%) | 30,660 |
| 17 Jul 2018 | INR | 40.15 | 42.15 | 38.05 | 40.95 | 40.95 | -0.05 (-0.12%) | 76,257 |
| 16 Jul 2018 | INR | 49.75 | 53.9 | 38.65 | 41 | 41 | -7.3 (-15.11%) | 419,538 |
| 13 Jul 2018 | INR | 43 | 50.55 | 43 | 48.3 | 48.3 | +5.55 (+12.98%) | 103,266 |
| 12 Jul 2018 | INR | 44 | 44 | 42.2 | 42.75 | 42.75 | -0.65 (-1.50%) | 8,191 |
| 11 Jul 2018 | INR | 45 | 45.2 | 43.2 | 43.4 | 43.4 | -1.6 (-3.56%) | 5,440 |
| 10 Jul 2018 | INR | 45.75 | 46 | 44.25 | 45 | 45 | -0.15 (-0.33%) | 6,198 |
| 9 Jul 2018 | INR | 46.05 | 47.5 | 44.3 | 45.15 | 45.15 | -0.7 (-1.53%) | 26,793 |
| 6 Jul 2018 | INR | 44.4 | 46.9 | 44.35 | 45.85 | 45.85 | +1.15 (+2.57%) | 27,889 |
| 5 Jul 2018 | INR | 41.45 | 47 | 41.2 | 44.7 | 44.7 | +4.4 (+10.92%) | 27,446 |
| 4 Jul 2018 | INR | 41.35 | 41.7 | 40 | 40.3 | 40.3 | -0.65 (-1.59%) | 9,687 |
| 3 Jul 2018 | INR | 35.85 | 42 | 35.85 | 40.95 | 40.95 | +4.35 (+11.89%) | 16,905 |
| 2 Jul 2018 | INR | 38.65 | 38.65 | 36 | 36.6 | 36.6 | -0.7 (-1.88%) | 3,360 |
| 29 Jun 2018 | INR | 38.6 | 39.5 | 37 | 37.3 | 37.3 | -0.35 (-0.93%) | 10,405 |
| 28 Jun 2018 | INR | 39.35 | 39.35 | 37 | 37.65 | 37.65 | -2.25 (-5.64%) | 2,938 |
| 27 Jun 2018 | INR | 39 | 40.75 | 39 | 39.9 | 39.9 | +1.55 (+4.04%) | 2,962 |
| 26 Jun 2018 | INR | 40 | 40.9 | 38.15 | 38.35 | 38.35 | -0.85 (-2.17%) | 12,731 |
| 25 Jun 2018 | INR | 38.8 | 39.2 | 38.6 | 39.2 | 39.2 | -0.55 (-1.38%) | 2,143 |
| 22 Jun 2018 | INR | 40.3 | 40.3 | 39 | 39.75 | 39.75 | -0.25 (-0.63%) | 1,120 |
| 21 Jun 2018 | INR | 40.15 | 40.15 | 40 | 40 | 40 | -0.1 (-0.25%) | 1,571 |
| 20 Jun 2018 | INR | 41.15 | 41.15 | 40 | 40.1 | 40.1 | -0.35 (-0.87%) | 2,352 |
