| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 60 | 61.4 | 59.75 | 60.1 | 60.1 | -0.3 (-0.50%) | 337,941 |
| 30 Jul 2018 | INR | 60.8 | 61.4 | 59.7 | 60.4 | 60.4 | +0.4 (+0.67%) | 170,143 |
| 27 Jul 2018 | INR | 58.15 | 61 | 58.15 | 60 | 60 | +2 (+3.45%) | 281,806 |
| 26 Jul 2018 | INR | 58.25 | 58.8 | 57 | 58 | 58 | -0.1 (-0.17%) | 266,388 |
| 25 Jul 2018 | INR | 58.75 | 59.25 | 56.4 | 58.1 | 58.1 | +0.15 (+0.26%) | 208,893 |
| 24 Jul 2018 | INR | 56 | 58.75 | 56 | 57.95 | 57.95 | +2.05 (+3.67%) | 270,497 |
| 23 Jul 2018 | INR | 54.2 | 56.5 | 53.85 | 55.9 | 55.9 | +2 (+3.71%) | 238,282 |
| 20 Jul 2018 | INR | 53.9 | 54.6 | 53.2 | 53.9 | 53.9 | -0.65 (-1.19%) | 159,716 |
| 19 Jul 2018 | INR | 55.2 | 55.45 | 52.6 | 54.55 | 54.55 | -0.55 (-1.00%) | 135,572 |
| 18 Jul 2018 | INR | 57.85 | 57.85 | 54.65 | 55.1 | 55.1 | -1.9 (-3.33%) | 193,201 |
| 17 Jul 2018 | INR | 57.1 | 57.45 | 55.2 | 57 | 57 | +0.2 (+0.35%) | 145,522 |
| 16 Jul 2018 | INR | 59.7 | 59.7 | 56.05 | 56.8 | 56.8 | -2.7 (-4.54%) | 171,927 |
| 13 Jul 2018 | INR | 60.8 | 61.2 | 58.7 | 59.5 | 59.5 | -1.35 (-2.22%) | 163,041 |
| 12 Jul 2018 | INR | 61.15 | 62.95 | 60.5 | 60.85 | 60.85 | -0.2 (-0.33%) | 257,642 |
| 11 Jul 2018 | INR | 62.5 | 62.55 | 60.85 | 61.05 | 61.05 | -1.25 (-2.01%) | 219,240 |
| 10 Jul 2018 | INR | 61.6 | 63.1 | 61.5 | 62.3 | 62.3 | +0.95 (+1.55%) | 238,221 |
| 9 Jul 2018 | INR | 60.8 | 61.8 | 60.8 | 61.35 | 61.35 | +0.75 (+1.24%) | 150,095 |
| 6 Jul 2018 | INR | 60.2 | 61.5 | 60.05 | 60.6 | 60.6 | +0.25 (+0.41%) | 228,253 |
| 5 Jul 2018 | INR | 60.85 | 61.1 | 60.2 | 60.35 | 60.35 | -0.5 (-0.82%) | 131,753 |
| 4 Jul 2018 | INR | 60.9 | 61.9 | 60.4 | 60.85 | 60.85 | -0.05 (-0.08%) | 235,279 |
| 3 Jul 2018 | INR | 60.5 | 61.85 | 60 | 60.9 | 60.9 | 0.0 (0.0%) | 193,959 |
| 2 Jul 2018 | INR | 62.3 | 62.7 | 60.3 | 60.9 | 60.9 | -1.4 (-2.25%) | 255,061 |
| 29 Jun 2018 | INR | 61.65 | 62.65 | 61.15 | 62.3 | 62.3 | +1.4 (+2.30%) | 193,944 |
| 28 Jun 2018 | INR | 61.8 | 62.85 | 60.4 | 60.9 | 60.9 | -1.35 (-2.17%) | 271,610 |
| 27 Jun 2018 | INR | 65.05 | 65.7 | 61.9 | 62.25 | 62.25 | -3 (-4.60%) | 355,618 |
| 26 Jun 2018 | INR | 66.25 | 67.1 | 65.1 | 65.25 | 65.25 | -1 (-1.51%) | 301,081 |
| 25 Jun 2018 | INR | 67.15 | 68.8 | 66 | 66.25 | 66.25 | -1.05 (-1.56%) | 527,404 |
| 22 Jun 2018 | INR | 68 | 68.5 | 66.8 | 67.3 | 67.3 | -0.65 (-0.96%) | 266,372 |
| 21 Jun 2018 | INR | 69.5 | 69.85 | 67.7 | 67.95 | 67.95 | -1.65 (-2.37%) | 180,695 |
| 20 Jun 2018 | INR | 69.7 | 70.4 | 69.2 | 69.6 | 69.6 | +0.05 (+0.07%) | 246,615 |
