| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 45.3 | 46.35 | 44.9 | 45.15 | 45.15 | +0.75 (+1.69%) | 81,191 |
| 30 Jul 2018 | INR | 44.25 | 45.3 | 44.25 | 44.4 | 44.4 | +0.4 (+0.91%) | 35,211 |
| 27 Jul 2018 | INR | 43.25 | 44.55 | 43.1 | 44 | 44 | +0.75 (+1.73%) | 39,838 |
| 26 Jul 2018 | INR | 42.85 | 43.45 | 42.8 | 43.25 | 43.25 | +0.65 (+1.53%) | 21,369 |
| 25 Jul 2018 | INR | 43.15 | 43.65 | 42.25 | 42.6 | 42.6 | -0.35 (-0.81%) | 46,749 |
| 24 Jul 2018 | INR | 41.45 | 43.65 | 41.35 | 42.95 | 42.95 | +1.8 (+4.37%) | 68,981 |
| 23 Jul 2018 | INR | 41.2 | 41.65 | 40.45 | 41.15 | 41.15 | +0.9 (+2.24%) | 45,555 |
| 20 Jul 2018 | INR | 41.1 | 41.1 | 40.1 | 40.25 | 40.25 | -1.2 (-2.90%) | 45,110 |
| 19 Jul 2018 | INR | 42.4 | 42.95 | 41.25 | 41.45 | 41.45 | -1.3 (-3.04%) | 61,291 |
| 18 Jul 2018 | INR | 44.5 | 44.5 | 42.5 | 42.75 | 42.75 | -0.8 (-1.84%) | 48,292 |
| 17 Jul 2018 | INR | 43.55 | 43.85 | 42.9 | 43.55 | 43.55 | -0.3 (-0.68%) | 53,410 |
| 16 Jul 2018 | INR | 46.2 | 46.2 | 43.7 | 43.85 | 43.85 | -2.35 (-5.09%) | 45,820 |
| 13 Jul 2018 | INR | 47.6 | 47.6 | 46 | 46.2 | 46.2 | -1.35 (-2.84%) | 30,853 |
| 12 Jul 2018 | INR | 48.95 | 49.25 | 47.35 | 47.55 | 47.55 | -0.7 (-1.45%) | 68,921 |
| 11 Jul 2018 | INR | 48 | 49.4 | 47.2 | 48.25 | 48.25 | +0.2 (+0.42%) | 81,676 |
| 10 Jul 2018 | INR | 47.5 | 48.25 | 46.7 | 48.05 | 48.05 | +1.7 (+3.67%) | 138,405 |
| 9 Jul 2018 | INR | 45.75 | 47.05 | 45.75 | 46.35 | 46.35 | +1.05 (+2.32%) | 58,273 |
| 6 Jul 2018 | INR | 45 | 45.8 | 45 | 45.3 | 45.3 | +0.2 (+0.44%) | 35,901 |
| 5 Jul 2018 | INR | 45 | 46 | 45 | 45.1 | 45.1 | -0.6 (-1.31%) | 34,674 |
| 4 Jul 2018 | INR | 46.3 | 47 | 45.5 | 45.7 | 45.7 | -0.2 (-0.44%) | 89,841 |
| 3 Jul 2018 | INR | 45 | 46.5 | 44.25 | 45.9 | 45.9 | +0.75 (+1.66%) | 52,506 |
| 2 Jul 2018 | INR | 48 | 48 | 44.1 | 45.15 | 45.15 | -0.95 (-2.06%) | 47,131 |
| 29 Jun 2018 | INR | 46.05 | 47 | 45.4 | 46.1 | 46.1 | +0.95 (+2.10%) | 67,405 |
| 28 Jun 2018 | INR | 47.05 | 47.05 | 44.7 | 45.15 | 45.15 | -1.3 (-2.80%) | 46,245 |
| 27 Jun 2018 | INR | 48.8 | 48.8 | 46.1 | 46.45 | 46.45 | -1.8 (-3.73%) | 71,880 |
| 26 Jun 2018 | INR | 49.15 | 49.15 | 48.1 | 48.25 | 48.25 | -0.95 (-1.93%) | 44,330 |
| 25 Jun 2018 | INR | 49.05 | 50.3 | 48.85 | 49.2 | 49.2 | +0.45 (+0.92%) | 37,849 |
| 22 Jun 2018 | INR | 49 | 49.25 | 48.2 | 48.75 | 48.75 | -0.45 (-0.91%) | 56,201 |
| 21 Jun 2018 | INR | 49.8 | 50.5 | 49 | 49.2 | 49.2 | -0.75 (-1.50%) | 27,726 |
| 20 Jun 2018 | INR | 50.75 | 51.4 | 49.4 | 49.95 | 49.95 | -0.75 (-1.48%) | 35,017 |
