| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 32.35 | 34 | 32.35 | 33.35 | 33.35 | +0.95 (+2.93%) | 83,676 |
| 30 Jul 2018 | INR | 31.9 | 32.8 | 31.65 | 32.4 | 32.4 | +0.8 (+2.53%) | 29,533 |
| 27 Jul 2018 | INR | 31.6 | 32.5 | 30.55 | 31.6 | 31.6 | +0.05 (+0.16%) | 36,403 |
| 26 Jul 2018 | INR | 32 | 32.65 | 31.25 | 31.55 | 31.55 | -0.05 (-0.16%) | 27,367 |
| 25 Jul 2018 | INR | 32 | 32.65 | 31.35 | 31.6 | 31.6 | -0.25 (-0.78%) | 44,456 |
| 24 Jul 2018 | INR | 31 | 32.7 | 30.3 | 31.85 | 31.85 | +1.1 (+3.58%) | 96,196 |
| 23 Jul 2018 | INR | 31.35 | 31.5 | 29.15 | 30.75 | 30.75 | 0.0 (0.0%) | 36,939 |
| 20 Jul 2018 | INR | 30.25 | 31.25 | 30.15 | 30.75 | 30.75 | +0.05 (+0.16%) | 42,107 |
| 19 Jul 2018 | INR | 32.3 | 32.7 | 30.4 | 30.7 | 30.7 | -1.7 (-5.25%) | 27,462 |
| 18 Jul 2018 | INR | 32.95 | 33.5 | 32.15 | 32.4 | 32.4 | +0.05 (+0.15%) | 27,867 |
| 17 Jul 2018 | INR | 31.5 | 32.6 | 31 | 32.35 | 32.35 | +1.4 (+4.52%) | 37,035 |
| 16 Jul 2018 | INR | 33.6 | 34 | 30.25 | 30.95 | 30.95 | -2.2 (-6.64%) | 80,414 |
| 13 Jul 2018 | INR | 34.35 | 34.55 | 32.95 | 33.15 | 33.15 | -1.25 (-3.63%) | 48,376 |
| 12 Jul 2018 | INR | 35.5 | 35.85 | 34.15 | 34.4 | 34.4 | -1.2 (-3.37%) | 44,412 |
| 11 Jul 2018 | INR | 36 | 36.6 | 35.25 | 35.6 | 35.6 | -1.15 (-3.13%) | 57,599 |
| 10 Jul 2018 | INR | 35.25 | 37.7 | 35.15 | 36.75 | 36.75 | +1.15 (+3.23%) | 112,326 |
| 9 Jul 2018 | INR | 33.6 | 36.25 | 33.6 | 35.6 | 35.6 | +2 (+5.95%) | 96,310 |
| 6 Jul 2018 | INR | 33.55 | 34.35 | 33.3 | 33.6 | 33.6 | -0.4 (-1.18%) | 38,825 |
| 5 Jul 2018 | INR | 34.05 | 34.85 | 33.7 | 34 | 34 | +0.05 (+0.15%) | 24,000 |
| 4 Jul 2018 | INR | 33.65 | 35.1 | 33.65 | 33.95 | 33.95 | -0.2 (-0.59%) | 25,417 |
| 3 Jul 2018 | INR | 34.1 | 34.5 | 33.5 | 34.15 | 34.15 | -0.05 (-0.15%) | 39,641 |
| 2 Jul 2018 | INR | 35 | 35.15 | 33.8 | 34.2 | 34.2 | -0.75 (-2.15%) | 49,500 |
| 29 Jun 2018 | INR | 34.4 | 35.5 | 33.85 | 34.95 | 34.95 | +1.7 (+5.11%) | 70,908 |
| 28 Jun 2018 | INR | 34.05 | 34.4 | 33 | 33.25 | 33.25 | -0.75 (-2.21%) | 77,171 |
| 27 Jun 2018 | INR | 35.85 | 36.1 | 33.5 | 34 | 34 | -1.9 (-5.29%) | 92,922 |
| 26 Jun 2018 | INR | 36.05 | 37.1 | 35.8 | 35.9 | 35.9 | -0.3 (-0.83%) | 55,261 |
| 25 Jun 2018 | INR | 36.3 | 37.8 | 36 | 36.2 | 36.2 | -0.1 (-0.28%) | 35,680 |
| 22 Jun 2018 | INR | 36.9 | 37.5 | 36.05 | 36.3 | 36.3 | -0.75 (-2.02%) | 43,493 |
| 21 Jun 2018 | INR | 38.2 | 39.1 | 36.9 | 37.05 | 37.05 | -1.8 (-4.63%) | 81,052 |
| 20 Jun 2018 | INR | 39.6 | 41.35 | 38.2 | 38.85 | 38.85 | +0.1 (+0.26%) | 211,966 |
