| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 43.1 | 44 | 42.55 | 42.8 | 42.8 | -0.6 (-1.38%) | 1,629,911 |
| 30 Jul 2018 | INR | 43.85 | 44.25 | 43.2 | 43.4 | 43.4 | -0.1 (-0.23%) | 47,797 |
| 27 Jul 2018 | INR | 44.3 | 44.6 | 43.25 | 43.5 | 43.5 | -0.8 (-1.81%) | 38,226 |
| 26 Jul 2018 | INR | 43.95 | 44.9 | 43.25 | 44.3 | 44.3 | +0.8 (+1.84%) | 85,643 |
| 25 Jul 2018 | INR | 44 | 44.1 | 42.15 | 43.5 | 43.5 | +0.1 (+0.23%) | 68,492 |
| 24 Jul 2018 | INR | 42.8 | 44 | 42.45 | 43.4 | 43.4 | +0.85 (+2.00%) | 87,566 |
| 23 Jul 2018 | INR | 42.3 | 43.65 | 41.8 | 42.55 | 42.55 | -0.1 (-0.23%) | 55,578 |
| 20 Jul 2018 | INR | 40.3 | 43.45 | 40.3 | 42.65 | 42.65 | +1.55 (+3.77%) | 61,526 |
| 19 Jul 2018 | INR | 42.45 | 42.45 | 40.25 | 41.1 | 41.1 | -0.25 (-0.60%) | 66,977 |
| 18 Jul 2018 | INR | 41.25 | 43 | 41 | 41.35 | 41.35 | +0.7 (+1.72%) | 56,313 |
| 17 Jul 2018 | INR | 40.5 | 40.9 | 39.75 | 40.65 | 40.65 | +0.4 (+0.99%) | 92,947 |
| 16 Jul 2018 | INR | 41.55 | 41.55 | 40 | 40.25 | 40.25 | -2 (-4.73%) | 48,508 |
| 13 Jul 2018 | INR | 42.6 | 42.85 | 41.5 | 42.25 | 42.25 | +0.1 (+0.24%) | 1,044,781 |
| 12 Jul 2018 | INR | 42.85 | 43.25 | 42.05 | 42.15 | 42.15 | -0.35 (-0.82%) | 34,017 |
| 11 Jul 2018 | INR | 43.25 | 44.15 | 42.15 | 42.5 | 42.5 | -1.3 (-2.97%) | 51,685 |
| 10 Jul 2018 | INR | 43.85 | 44.45 | 43.55 | 43.8 | 43.8 | +0.25 (+0.57%) | 41,680 |
| 9 Jul 2018 | INR | 43.9 | 44.05 | 42.55 | 43.55 | 43.55 | +0.35 (+0.81%) | 82,301 |
| 6 Jul 2018 | INR | 42.55 | 44 | 42.55 | 43.2 | 43.2 | -0.2 (-0.46%) | 89,625 |
| 5 Jul 2018 | INR | 41.65 | 43.95 | 41.4 | 43.4 | 43.4 | +2 (+4.83%) | 176,061 |
| 4 Jul 2018 | INR | 41.95 | 42.1 | 41.1 | 41.4 | 41.4 | -0.55 (-1.31%) | 36,031 |
| 3 Jul 2018 | INR | 40.3 | 43.75 | 40.2 | 41.95 | 41.95 | +0.85 (+2.07%) | 75,038 |
| 2 Jul 2018 | INR | 42.6 | 43.5 | 40.7 | 41.1 | 41.1 | -1.5 (-3.52%) | 140,176 |
| 29 Jun 2018 | INR | 41 | 43.5 | 40.7 | 42.6 | 42.6 | +2.15 (+5.32%) | 111,337 |
| 28 Jun 2018 | INR | 42.1 | 43.05 | 40.25 | 40.45 | 40.45 | -1.7 (-4.03%) | 84,245 |
| 27 Jun 2018 | INR | 42.35 | 43 | 39.3 | 42.15 | 42.15 | 0.0 (0.0%) | 245,897 |
| 26 Jun 2018 | INR | 43.75 | 43.8 | 41.95 | 42.15 | 42.15 | -2.2 (-4.96%) | 46,123 |
| 25 Jun 2018 | INR | 45 | 45.1 | 43.85 | 44.35 | 44.35 | +0.1 (+0.23%) | 35,017 |
| 22 Jun 2018 | INR | 43.55 | 44.45 | 43.5 | 44.25 | 44.25 | +0.45 (+1.03%) | 18,542 |
| 21 Jun 2018 | INR | 44.1 | 44.9 | 43.4 | 43.8 | 43.8 | +0.25 (+0.57%) | 37,865 |
| 20 Jun 2018 | INR | 42.25 | 43.9 | 42 | 43.55 | 43.55 | +1.15 (+2.71%) | 43,715 |
