| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 69.9 | 70.6 | 68.6 | 69.25 | 69.25 | +0.2 (+0.29%) | 125,141 |
| 30 Jul 2018 | INR | 66.5 | 70.05 | 66.5 | 69.05 | 69.05 | +2.3 (+3.45%) | 265,637 |
| 27 Jul 2018 | INR | 69.4 | 69.6 | 66 | 66.75 | 66.75 | -0.25 (-0.37%) | 213,557 |
| 26 Jul 2018 | INR | 68 | 69.6 | 66.4 | 67 | 67 | -1.05 (-1.54%) | 88,405 |
| 25 Jul 2018 | INR | 66.8 | 68.25 | 66 | 68.05 | 68.05 | +3 (+4.61%) | 94,059 |
| 24 Jul 2018 | INR | 61.1 | 65.3 | 61.1 | 65.05 | 65.05 | +2.85 (+4.58%) | 107,186 |
| 23 Jul 2018 | INR | 63 | 64.25 | 59.8 | 62.2 | 62.2 | -0.7 (-1.11%) | 33,596 |
| 20 Jul 2018 | INR | 58.5 | 62.9 | 58.5 | 62.9 | 62.9 | +2.95 (+4.92%) | 138,903 |
| 19 Jul 2018 | INR | 60 | 60.55 | 58.55 | 59.95 | 59.95 | -0.15 (-0.25%) | 43,894 |
| 18 Jul 2018 | INR | 60 | 61.3 | 58.2 | 60.1 | 60.1 | -0.35 (-0.58%) | 31,595 |
| 17 Jul 2018 | INR | 58.5 | 60.7 | 57 | 60.45 | 60.45 | +2.6 (+4.49%) | 67,070 |
| 16 Jul 2018 | INR | 60 | 61.4 | 57.15 | 57.85 | 57.85 | -2.3 (-3.82%) | 32,424 |
| 13 Jul 2018 | INR | 60 | 60.5 | 59 | 60.15 | 60.15 | +0.65 (+1.09%) | 39,285 |
| 12 Jul 2018 | INR | 60.5 | 61 | 57.65 | 59.5 | 59.5 | -0.2 (-0.34%) | 129,615 |
| 11 Jul 2018 | INR | 58.95 | 60.4 | 58.1 | 59.7 | 59.7 | +1.15 (+1.96%) | 11,804 |
| 10 Jul 2018 | INR | 56.9 | 58.55 | 55.45 | 58.55 | 58.55 | +2.75 (+4.93%) | 133,256 |
| 9 Jul 2018 | INR | 56 | 56 | 55.05 | 55.8 | 55.8 | +0.35 (+0.63%) | 129,047 |
| 6 Jul 2018 | INR | 56 | 56.5 | 54.6 | 55.45 | 55.45 | 0.0 (0.0%) | 145,693 |
| 5 Jul 2018 | INR | 54.45 | 56.7 | 53.6 | 55.45 | 55.45 | -0.55 (-0.98%) | 262,129 |
| 4 Jul 2018 | INR | 57.05 | 57.25 | 55 | 56 | 56 | -1.1 (-1.93%) | 300,192 |
| 3 Jul 2018 | INR | 57 | 57.7 | 54.1 | 57.1 | 57.1 | +0.7 (+1.24%) | 11,573 |
| 2 Jul 2018 | INR | 56.5 | 58.55 | 55 | 56.4 | 56.4 | +0.6 (+1.08%) | 30,805 |
| 29 Jun 2018 | INR | 58.95 | 59.55 | 55.15 | 55.8 | 55.8 | -0.95 (-1.67%) | 144,143 |
| 28 Jun 2018 | INR | 55.1 | 58.2 | 54 | 56.75 | 56.75 | +1.25 (+2.25%) | 40,125 |
| 27 Jun 2018 | INR | 58.9 | 59 | 55.5 | 55.5 | 55.5 | -2.9 (-4.97%) | 37,400 |
| 26 Jun 2018 | INR | 59.5 | 59.75 | 56.5 | 58.4 | 58.4 | -0.45 (-0.76%) | 36,871 |
| 25 Jun 2018 | INR | 60.05 | 60.45 | 58 | 58.85 | 58.85 | -0.65 (-1.09%) | 60,191 |
| 22 Jun 2018 | INR | 61.2 | 61.2 | 58.65 | 59.5 | 59.5 | +0.5 (+0.85%) | 10,799 |
| 21 Jun 2018 | INR | 61 | 61 | 59 | 59 | 59 | -0.35 (-0.59%) | 71,687 |
| 20 Jun 2018 | INR | 62.85 | 62.85 | 58.6 | 59.35 | 59.35 | -1.6 (-2.63%) | 38,393 |
