| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 47.5 | 49.65 | 47.3 | 49.3 | 49.3 | +1.6 (+3.35%) | 46,138 |
| 30 Jul 2018 | INR | 46.3 | 48.5 | 45.85 | 47.7 | 47.7 | +1.5 (+3.25%) | 33,384 |
| 27 Jul 2018 | INR | 46.3 | 46.6 | 45.8 | 46.2 | 46.2 | 0.0 (0.0%) | 19,358 |
| 26 Jul 2018 | INR | 45.4 | 46.6 | 45.4 | 46.2 | 46.2 | +1.35 (+3.01%) | 41,805 |
| 25 Jul 2018 | INR | 44.7 | 45.75 | 44.25 | 44.85 | 44.85 | +0.7 (+1.59%) | 26,912 |
| 24 Jul 2018 | INR | 42.05 | 44.6 | 42.05 | 44.15 | 44.15 | +2 (+4.74%) | 66,157 |
| 23 Jul 2018 | INR | 42.45 | 42.85 | 41.1 | 42.15 | 42.15 | +0.1 (+0.24%) | 51,209 |
| 20 Jul 2018 | INR | 43 | 43.9 | 41.6 | 42.05 | 42.05 | -1.1 (-2.55%) | 57,532 |
| 19 Jul 2018 | INR | 48.2 | 48.2 | 43 | 43.15 | 43.15 | -4.55 (-9.54%) | 206,874 |
| 18 Jul 2018 | INR | 48.45 | 48.75 | 47.35 | 47.7 | 47.7 | -0.35 (-0.73%) | 42,197 |
| 17 Jul 2018 | INR | 47.35 | 48.7 | 46.85 | 48.05 | 48.05 | -0.45 (-0.93%) | 43,082 |
| 16 Jul 2018 | INR | 49.85 | 50.05 | 47.8 | 48.5 | 48.5 | -1.3 (-2.61%) | 115,886 |
| 13 Jul 2018 | INR | 51.3 | 51.8 | 49.6 | 49.8 | 49.8 | -1.3 (-2.54%) | 23,756 |
| 12 Jul 2018 | INR | 50 | 53.35 | 50 | 51.1 | 51.1 | -0.2 (-0.39%) | 38,132 |
| 11 Jul 2018 | INR | 53.35 | 54 | 51 | 51.3 | 51.3 | -2.55 (-4.74%) | 61,002 |
| 10 Jul 2018 | INR | 49.3 | 54.5 | 49.2 | 53.85 | 53.85 | +5.5 (+11.38%) | 193,325 |
| 9 Jul 2018 | INR | 49.2 | 49.2 | 48.1 | 48.35 | 48.35 | +0.4 (+0.83%) | 10,588 |
| 6 Jul 2018 | INR | 47.45 | 48.15 | 47.35 | 47.95 | 47.95 | +0.2 (+0.42%) | 26,021 |
| 5 Jul 2018 | INR | 47.3 | 48.65 | 47.3 | 47.75 | 47.75 | +0.05 (+0.10%) | 20,724 |
| 4 Jul 2018 | INR | 47.6 | 48.3 | 47.55 | 47.7 | 47.7 | -0.35 (-0.73%) | 18,564 |
| 3 Jul 2018 | INR | 47.25 | 48.9 | 47.1 | 48.05 | 48.05 | +0.6 (+1.26%) | 27,270 |
| 2 Jul 2018 | INR | 49.1 | 49.1 | 47.4 | 47.45 | 47.45 | -1 (-2.06%) | 26,601 |
| 29 Jun 2018 | INR | 49.5 | 49.5 | 47.7 | 48.45 | 48.45 | +0.45 (+0.94%) | 41,467 |
| 28 Jun 2018 | INR | 50 | 50.5 | 47.8 | 48 | 48 | -2.05 (-4.10%) | 88,757 |
| 27 Jun 2018 | INR | 52 | 52 | 49.15 | 50.05 | 50.05 | -1.35 (-2.63%) | 47,234 |
| 26 Jun 2018 | INR | 51.6 | 52.3 | 50.95 | 51.4 | 51.4 | -0.6 (-1.15%) | 30,187 |
| 25 Jun 2018 | INR | 51.5 | 52.7 | 50.55 | 52 | 52 | -0.65 (-1.23%) | 30,199 |
| 22 Jun 2018 | INR | 52.3 | 53 | 51.7 | 52.65 | 52.65 | +0.35 (+0.67%) | 28,866 |
| 21 Jun 2018 | INR | 53.45 | 53.45 | 51.55 | 52.3 | 52.3 | -0.8 (-1.51%) | 27,261 |
| 20 Jun 2018 | INR | 53.8 | 54.5 | 52.7 | 53.1 | 53.1 | -0.35 (-0.65%) | 22,026 |
