| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 39.55 | 39.7 | 38.75 | 39.35 | 39.35 | -0.15 (-0.38%) | 37,224 |
| 30 Jul 2018 | INR | 38 | 40 | 38 | 39.5 | 39.5 | +2.35 (+6.33%) | 54,448 |
| 27 Jul 2018 | INR | 36.65 | 37.7 | 36.5 | 37.15 | 37.15 | +0.5 (+1.36%) | 38,303 |
| 26 Jul 2018 | INR | 36.55 | 36.9 | 36.25 | 36.65 | 36.65 | +0.6 (+1.66%) | 24,591 |
| 25 Jul 2018 | INR | 35.45 | 36.4 | 35.45 | 36.05 | 36.05 | +0.5 (+1.41%) | 174,205 |
| 24 Jul 2018 | INR | 34.6 | 36.4 | 34.6 | 35.55 | 35.55 | +0.8 (+2.30%) | 116,891 |
| 23 Jul 2018 | INR | 35.75 | 37.85 | 34.5 | 34.75 | 34.75 | -0.05 (-0.14%) | 41,598 |
| 20 Jul 2018 | INR | 34.05 | 35.3 | 34.05 | 34.8 | 34.8 | +0.25 (+0.72%) | 24,664 |
| 19 Jul 2018 | INR | 37.05 | 37.05 | 34.2 | 34.55 | 34.55 | -2.5 (-6.75%) | 56,754 |
| 18 Jul 2018 | INR | 39 | 39 | 36.7 | 37.05 | 37.05 | -1.05 (-2.76%) | 51,261 |
| 17 Jul 2018 | INR | 36.65 | 38.8 | 36.15 | 38.1 | 38.1 | +1.6 (+4.38%) | 26,739 |
| 16 Jul 2018 | INR | 39 | 39 | 36.3 | 36.5 | 36.5 | -1.75 (-4.58%) | 41,294 |
| 13 Jul 2018 | INR | 39.25 | 39.25 | 38.2 | 38.25 | 38.25 | -1 (-2.55%) | 22,527 |
| 12 Jul 2018 | INR | 39.5 | 40.2 | 38.85 | 39.25 | 39.25 | +0.05 (+0.13%) | 51,737 |
| 11 Jul 2018 | INR | 39.35 | 39.6 | 38.6 | 39.2 | 39.2 | -0.7 (-1.75%) | 11,397 |
| 10 Jul 2018 | INR | 40.35 | 40.4 | 39.3 | 39.9 | 39.9 | +0.2 (+0.50%) | 19,089 |
| 9 Jul 2018 | INR | 39.9 | 40.1 | 39.6 | 39.7 | 39.7 | 0.0 (0.0%) | 22,412 |
| 6 Jul 2018 | INR | 39.6 | 39.95 | 38.7 | 39.7 | 39.7 | +0.45 (+1.15%) | 31,578 |
| 5 Jul 2018 | INR | 39 | 40.5 | 39 | 39.25 | 39.25 | -0.55 (-1.38%) | 31,062 |
| 4 Jul 2018 | INR | 38.65 | 40.1 | 38.05 | 39.8 | 39.8 | +0.65 (+1.66%) | 34,049 |
| 3 Jul 2018 | INR | 40.05 | 40.05 | 38.4 | 39.15 | 39.15 | 0.0 (0.0%) | 36,883 |
| 2 Jul 2018 | INR | 37 | 39.7 | 37 | 39.15 | 39.15 | +1.4 (+3.71%) | 58,656 |
| 29 Jun 2018 | INR | 37.15 | 38 | 37 | 37.75 | 37.75 | +0.8 (+2.17%) | 44,295 |
| 28 Jun 2018 | INR | 36.6 | 37.8 | 36 | 36.95 | 36.95 | 0.0 (0.0%) | 26,807 |
| 27 Jun 2018 | INR | 37 | 37.65 | 36.55 | 36.95 | 36.95 | +0.3 (+0.82%) | 44,047 |
| 26 Jun 2018 | INR | 36.9 | 38 | 35.8 | 36.65 | 36.65 | +0.55 (+1.52%) | 43,156 |
| 25 Jun 2018 | INR | 36.35 | 37.4 | 35.9 | 36.1 | 36.1 | -0.85 (-2.30%) | 12,535 |
| 22 Jun 2018 | INR | 35.3 | 37.7 | 34.95 | 36.95 | 36.95 | +1.5 (+4.23%) | 42,254 |
| 21 Jun 2018 | INR | 37.05 | 37.25 | 35 | 35.45 | 35.45 | -1.55 (-4.19%) | 56,983 |
| 20 Jun 2018 | INR | 37.3 | 37.55 | 36.85 | 37 | 37 | -0.5 (-1.33%) | 23,035 |
