| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 35.75 | 36.35 | 35.6 | 35.8 | 35.8 | -0.1 (-0.28%) | 65,212 |
| 30 Jul 2018 | INR | 36.05 | 36.2 | 35.2 | 35.9 | 35.9 | +0.65 (+1.84%) | 39,550 |
| 27 Jul 2018 | INR | 33.3 | 36.25 | 33.3 | 35.25 | 35.25 | +2.1 (+6.33%) | 100,138 |
| 26 Jul 2018 | INR | 32.5 | 33.45 | 32.3 | 33.15 | 33.15 | +0.6 (+1.84%) | 38,802 |
| 25 Jul 2018 | INR | 32.5 | 33.2 | 32.2 | 32.55 | 32.55 | +0.15 (+0.46%) | 39,679 |
| 24 Jul 2018 | INR | 31 | 32.7 | 30.7 | 32.4 | 32.4 | +1.55 (+5.02%) | 44,285 |
| 23 Jul 2018 | INR | 31.3 | 31.3 | 30.5 | 30.85 | 30.85 | -0.3 (-0.96%) | 33,393 |
| 20 Jul 2018 | INR | 31.2 | 31.5 | 30.75 | 31.15 | 31.15 | -0.35 (-1.11%) | 20,457 |
| 19 Jul 2018 | INR | 32.1 | 32.4 | 31.2 | 31.5 | 31.5 | -0.65 (-2.02%) | 24,660 |
| 18 Jul 2018 | INR | 32.25 | 33.1 | 31.8 | 32.15 | 32.15 | -0.5 (-1.53%) | 38,418 |
| 17 Jul 2018 | INR | 31.2 | 32.9 | 31.1 | 32.65 | 32.65 | +0.8 (+2.51%) | 29,573 |
| 16 Jul 2018 | INR | 32.4 | 32.6 | 31.5 | 31.85 | 31.85 | -1.2 (-3.63%) | 26,280 |
| 13 Jul 2018 | INR | 33.5 | 33.5 | 32.65 | 33.05 | 33.05 | -0.6 (-1.78%) | 20,761 |
| 12 Jul 2018 | INR | 34.6 | 34.6 | 33.3 | 33.65 | 33.65 | -0.7 (-2.04%) | 33,545 |
| 11 Jul 2018 | INR | 34.35 | 35.4 | 34.25 | 34.35 | 34.35 | -0.5 (-1.43%) | 26,237 |
| 10 Jul 2018 | INR | 34 | 35 | 33.5 | 34.85 | 34.85 | +0.9 (+2.65%) | 64,043 |
| 9 Jul 2018 | INR | 33 | 34.25 | 32.9 | 33.95 | 33.95 | +0.9 (+2.72%) | 31,331 |
| 6 Jul 2018 | INR | 31.9 | 33.25 | 31.8 | 33.05 | 33.05 | +0.6 (+1.85%) | 39,182 |
| 5 Jul 2018 | INR | 32.9 | 32.9 | 31.65 | 32.45 | 32.45 | +0.4 (+1.25%) | 38,200 |
| 4 Jul 2018 | INR | 32.1 | 32.4 | 31.6 | 32.05 | 32.05 | -0.25 (-0.77%) | 17,980 |
| 3 Jul 2018 | INR | 31.5 | 33.85 | 30.45 | 32.3 | 32.3 | +0.8 (+2.54%) | 50,750 |
| 2 Jul 2018 | INR | 33.4 | 33.4 | 31.2 | 31.5 | 31.5 | -1.6 (-4.83%) | 42,450 |
| 29 Jun 2018 | INR | 32 | 33.25 | 31.15 | 33.1 | 33.1 | +1.5 (+4.75%) | 49,535 |
| 28 Jun 2018 | INR | 32.75 | 32.8 | 31.1 | 31.6 | 31.6 | -1.6 (-4.82%) | 50,071 |
| 27 Jun 2018 | INR | 35 | 35 | 32.8 | 33.2 | 33.2 | -1.55 (-4.46%) | 45,083 |
| 26 Jun 2018 | INR | 35.25 | 35.5 | 34.4 | 34.75 | 34.75 | -0.75 (-2.11%) | 37,929 |
| 25 Jun 2018 | INR | 36.9 | 36.9 | 35.3 | 35.5 | 35.5 | +0.6 (+1.72%) | 36,027 |
| 22 Jun 2018 | INR | 34.25 | 35.5 | 34.05 | 34.9 | 34.9 | -0.05 (-0.14%) | 16,824 |
| 21 Jun 2018 | INR | 35.9 | 35.9 | 34.7 | 34.95 | 34.95 | -0.65 (-1.83%) | 20,440 |
| 20 Jun 2018 | INR | 34.3 | 36.25 | 34.05 | 35.6 | 35.6 | +1.15 (+3.34%) | 32,512 |
