| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 39.85 | 42.15 | 39.8 | 41.8 | 41.8 | +1.9 (+4.76%) | 50,689 |
| 30 Jul 2018 | INR | 40.25 | 41 | 38.9 | 39.9 | 39.9 | -0.8 (-1.97%) | 69,675 |
| 27 Jul 2018 | INR | 39.4 | 41.5 | 39.35 | 40.7 | 40.7 | +1.35 (+3.43%) | 77,493 |
| 26 Jul 2018 | INR | 40.3 | 40.7 | 39.05 | 39.35 | 39.35 | -0.95 (-2.36%) | 51,059 |
| 25 Jul 2018 | INR | 41 | 41.2 | 40.15 | 40.3 | 40.3 | -0.35 (-0.86%) | 29,699 |
| 24 Jul 2018 | INR | 39.5 | 42.1 | 39.5 | 40.65 | 40.65 | +1.6 (+4.10%) | 33,402 |
| 23 Jul 2018 | INR | 38.7 | 40 | 38.25 | 39.05 | 39.05 | +0.7 (+1.83%) | 16,047 |
| 20 Jul 2018 | INR | 38.55 | 38.55 | 38 | 38.35 | 38.35 | -0.25 (-0.65%) | 10,132 |
| 19 Jul 2018 | INR | 39.1 | 39.9 | 38.2 | 38.6 | 38.6 | -0.85 (-2.15%) | 18,215 |
| 18 Jul 2018 | INR | 40.35 | 40.35 | 39.25 | 39.45 | 39.45 | -0.35 (-0.88%) | 13,154 |
| 17 Jul 2018 | INR | 39.8 | 40.15 | 39.15 | 39.8 | 39.8 | +0.75 (+1.92%) | 8,105 |
| 16 Jul 2018 | INR | 41 | 41 | 39 | 39.05 | 39.05 | -1.2 (-2.98%) | 15,744 |
| 13 Jul 2018 | INR | 42.8 | 42.8 | 40.15 | 40.25 | 40.25 | -2.55 (-5.96%) | 22,976 |
| 12 Jul 2018 | INR | 42.7 | 43.3 | 42.05 | 42.8 | 42.8 | +0.85 (+2.03%) | 13,815 |
| 11 Jul 2018 | INR | 42.1 | 42.4 | 41.65 | 41.95 | 41.95 | -0.5 (-1.18%) | 4,161 |
| 10 Jul 2018 | INR | 42.45 | 43.1 | 42.3 | 42.45 | 42.45 | +0.4 (+0.95%) | 14,302 |
| 9 Jul 2018 | INR | 41.6 | 42.3 | 41.6 | 42.05 | 42.05 | +1.1 (+2.69%) | 14,872 |
| 6 Jul 2018 | INR | 41.3 | 41.6 | 40.4 | 40.95 | 40.95 | -0.05 (-0.12%) | 9,693 |
| 5 Jul 2018 | INR | 41.6 | 41.6 | 40.85 | 41 | 41 | -0.45 (-1.09%) | 16,399 |
| 4 Jul 2018 | INR | 41.45 | 42.05 | 41.35 | 41.45 | 41.45 | +0.3 (+0.73%) | 5,491 |
| 3 Jul 2018 | INR | 40.35 | 42.45 | 39.5 | 41.15 | 41.15 | +0.5 (+1.23%) | 13,185 |
| 2 Jul 2018 | INR | 42 | 42.3 | 40 | 40.65 | 40.65 | -1.2 (-2.87%) | 22,513 |
| 29 Jun 2018 | INR | 39.35 | 42.2 | 39.35 | 41.85 | 41.85 | +2.3 (+5.82%) | 29,022 |
| 28 Jun 2018 | INR | 41.05 | 41.05 | 39.4 | 39.55 | 39.55 | -2.5 (-5.95%) | 43,862 |
| 27 Jun 2018 | INR | 44 | 44 | 41 | 42.05 | 42.05 | -2 (-4.54%) | 15,602 |
| 26 Jun 2018 | INR | 43.9 | 44.65 | 43.4 | 44.05 | 44.05 | 0.0 (0.0%) | 5,405 |
| 25 Jun 2018 | INR | 45.5 | 46.6 | 43.75 | 44.05 | 44.05 | -1 (-2.22%) | 11,752 |
| 22 Jun 2018 | INR | 44.9 | 45.65 | 44.65 | 45.05 | 45.05 | +0.45 (+1.01%) | 11,448 |
| 21 Jun 2018 | INR | 44.4 | 45.9 | 44.4 | 44.6 | 44.6 | 0.0 (0.0%) | 37,502 |
| 20 Jun 2018 | INR | 43.2 | 44.95 | 42.85 | 44.6 | 44.6 | +1.25 (+2.88%) | 11,001 |
