| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 60.5 | 60.5 | 58.65 | 59.15 | 59.15 | -1.4 (-2.31%) | 60,810 |
| 30 Jul 2018 | INR | 60.5 | 62.4 | 59.65 | 60.55 | 60.55 | +0.6 (+1.00%) | 99,910 |
| 27 Jul 2018 | INR | 55.5 | 60.5 | 55.3 | 59.95 | 59.95 | +4.45 (+8.02%) | 190,724 |
| 26 Jul 2018 | INR | 54 | 56.25 | 53.95 | 55.5 | 55.5 | +1.45 (+2.68%) | 126,257 |
| 25 Jul 2018 | INR | 53.8 | 55.1 | 52.7 | 54.05 | 54.05 | +1.3 (+2.46%) | 121,684 |
| 24 Jul 2018 | INR | 54 | 57.4 | 52.05 | 52.75 | 52.75 | +0.05 (+0.09%) | 291,174 |
| 23 Jul 2018 | INR | 56 | 56 | 52.1 | 52.7 | 52.7 | -3 (-5.39%) | 257,255 |
| 20 Jul 2018 | INR | 56.3 | 56.4 | 55.25 | 55.7 | 55.7 | -0.75 (-1.33%) | 46,653 |
| 19 Jul 2018 | INR | 58.25 | 58.4 | 56.15 | 56.45 | 56.45 | -1.45 (-2.50%) | 57,833 |
| 18 Jul 2018 | INR | 59.25 | 59.65 | 57.3 | 57.9 | 57.9 | -0.9 (-1.53%) | 60,483 |
| 17 Jul 2018 | INR | 58.3 | 59.5 | 57.55 | 58.8 | 58.8 | +0.1 (+0.17%) | 97,143 |
| 16 Jul 2018 | INR | 59.9 | 60.05 | 58.25 | 58.7 | 58.7 | -1.4 (-2.33%) | 57,269 |
| 13 Jul 2018 | INR | 60.55 | 60.85 | 59.8 | 60.1 | 60.1 | -0.1 (-0.17%) | 54,413 |
| 12 Jul 2018 | INR | 60 | 61.7 | 60 | 60.2 | 60.2 | +0.05 (+0.08%) | 67,865 |
| 11 Jul 2018 | INR | 60 | 60.9 | 59.2 | 60.15 | 60.15 | -0.2 (-0.33%) | 67,169 |
| 10 Jul 2018 | INR | 60 | 61.35 | 60 | 60.35 | 60.35 | +0.7 (+1.17%) | 65,755 |
| 9 Jul 2018 | INR | 58.85 | 61.8 | 58.05 | 59.65 | 59.65 | +1.7 (+2.93%) | 93,476 |
| 6 Jul 2018 | INR | 59 | 60.3 | 57.5 | 57.95 | 57.95 | -1.8 (-3.01%) | 119,537 |
| 5 Jul 2018 | INR | 62.5 | 62.5 | 59.3 | 59.75 | 59.75 | -1.35 (-2.21%) | 102,940 |
| 4 Jul 2018 | INR | 56.95 | 62.45 | 56.9 | 61.1 | 61.1 | +4 (+7.01%) | 284,057 |
| 3 Jul 2018 | INR | 58.05 | 58.2 | 56.5 | 57.1 | 57.1 | -1.45 (-2.48%) | 51,757 |
| 2 Jul 2018 | INR | 61.8 | 61.8 | 58 | 58.55 | 58.55 | -1.7 (-2.82%) | 52,549 |
| 29 Jun 2018 | INR | 57 | 61 | 57 | 60.25 | 60.25 | +3.2 (+5.61%) | 80,956 |
| 28 Jun 2018 | INR | 55.35 | 58 | 54.95 | 57.05 | 57.05 | +0.4 (+0.71%) | 104,375 |
| 27 Jun 2018 | INR | 59.1 | 59.3 | 56.05 | 56.65 | 56.65 | -2.5 (-4.23%) | 126,352 |
| 26 Jun 2018 | INR | 61.65 | 61.65 | 58.25 | 59.15 | 59.15 | -1.45 (-2.39%) | 81,244 |
| 25 Jun 2018 | INR | 63.1 | 63.8 | 60 | 60.6 | 60.6 | -2.5 (-3.96%) | 132,005 |
| 22 Jun 2018 | INR | 64.6 | 64.6 | 62.5 | 63.1 | 63.1 | -1.2 (-1.87%) | 56,615 |
| 21 Jun 2018 | INR | 65.4 | 65.4 | 63.15 | 64.3 | 64.3 | -0.3 (-0.46%) | 85,205 |
| 20 Jun 2018 | INR | 64.7 | 65.5 | 63.05 | 64.6 | 64.6 | +1.25 (+1.97%) | 80,919 |
