| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 38.5 | 40.1 | 37.85 | 40.1 | 40.1 | +1.9 (+4.97%) | 56,166 |
| 30 Jul 2018 | INR | 37 | 39.85 | 37 | 38.2 | 38.2 | -0.3 (-0.78%) | 17,033 |
| 27 Jul 2018 | INR | 38.55 | 39.45 | 38.05 | 38.5 | 38.5 | -0.05 (-0.13%) | 17,731 |
| 26 Jul 2018 | INR | 39.95 | 40.5 | 38.45 | 38.55 | 38.55 | -0.35 (-0.90%) | 41,182 |
| 25 Jul 2018 | INR | 38 | 39.15 | 37.15 | 38.9 | 38.9 | +1.6 (+4.29%) | 20,977 |
| 24 Jul 2018 | INR | 36.5 | 37.5 | 35.5 | 37.3 | 37.3 | +1.55 (+4.34%) | 25,853 |
| 23 Jul 2018 | INR | 36.4 | 36.4 | 34.5 | 35.75 | 35.75 | +0.8 (+2.29%) | 29,666 |
| 20 Jul 2018 | INR | 37.5 | 37.5 | 34.25 | 34.95 | 34.95 | -0.95 (-2.65%) | 56,994 |
| 19 Jul 2018 | INR | 38.35 | 38.35 | 35.75 | 35.9 | 35.9 | -1.7 (-4.52%) | 66,976 |
| 18 Jul 2018 | INR | 40 | 40 | 37.45 | 37.6 | 37.6 | -1.8 (-4.57%) | 37,010 |
| 17 Jul 2018 | INR | 38.5 | 40 | 37.35 | 39.4 | 39.4 | +0.3 (+0.77%) | 23,338 |
| 16 Jul 2018 | INR | 41.1 | 41.1 | 39.1 | 39.1 | 39.1 | -2.05 (-4.98%) | 19,599 |
| 13 Jul 2018 | INR | 43.55 | 43.95 | 41.15 | 41.15 | 41.15 | -2.15 (-4.97%) | 19,790 |
| 12 Jul 2018 | INR | 44 | 44.9 | 43.05 | 43.3 | 43.3 | +0.2 (+0.46%) | 62,359 |
| 11 Jul 2018 | INR | 43.25 | 43.25 | 42 | 43.1 | 43.1 | +1.9 (+4.61%) | 60,573 |
| 10 Jul 2018 | INR | 39.9 | 41.2 | 39.9 | 41.2 | 41.2 | +1.95 (+4.97%) | 41,372 |
| 9 Jul 2018 | INR | 38.5 | 39.85 | 38.2 | 39.25 | 39.25 | +1.05 (+2.75%) | 32,389 |
| 6 Jul 2018 | INR | 37.9 | 38.95 | 37.5 | 38.2 | 38.2 | +0.2 (+0.53%) | 16,196 |
| 5 Jul 2018 | INR | 38.95 | 39.5 | 37.9 | 38 | 38 | -0.95 (-2.44%) | 16,229 |
| 4 Jul 2018 | INR | 39.25 | 39.45 | 38 | 38.95 | 38.95 | +0.65 (+1.70%) | 14,270 |
| 3 Jul 2018 | INR | 38 | 40 | 37.05 | 38.3 | 38.3 | -0.4 (-1.03%) | 28,856 |
| 2 Jul 2018 | INR | 40 | 40.8 | 38 | 38.7 | 38.7 | -1.1 (-2.76%) | 30,459 |
| 29 Jun 2018 | INR | 39.8 | 39.95 | 37.15 | 39.8 | 39.8 | +1.6 (+4.19%) | 28,313 |
| 28 Jun 2018 | INR | 37.9 | 38.95 | 37.9 | 38.2 | 38.2 | -1.65 (-4.14%) | 60,069 |
| 27 Jun 2018 | INR | 41.9 | 42.45 | 39.85 | 39.85 | 39.85 | -2.05 (-4.89%) | 54,096 |
| 26 Jun 2018 | INR | 42.5 | 43.75 | 41.5 | 41.9 | 41.9 | -1.15 (-2.67%) | 24,582 |
| 25 Jun 2018 | INR | 44.05 | 44.45 | 42.55 | 43.05 | 43.05 | -0.85 (-1.94%) | 20,267 |
| 22 Jun 2018 | INR | 43.6 | 44.6 | 42.2 | 43.9 | 43.9 | +0.8 (+1.86%) | 30,662 |
| 21 Jun 2018 | INR | 43.2 | 44.6 | 42.75 | 43.1 | 43.1 | -1.25 (-2.82%) | 18,311 |
| 20 Jun 2018 | INR | 44.3 | 44.5 | 43.45 | 44.35 | 44.35 | +0.55 (+1.26%) | 10,420 |
