| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 41.95 | 42.5 | 41.3 | 42 | 42 | +0.5 (+1.20%) | 20,100 |
| 30 Jul 2018 | INR | 42.25 | 42.6 | 40 | 41.5 | 41.5 | -0.35 (-0.84%) | 38,751 |
| 27 Jul 2018 | INR | 44.25 | 45.9 | 41 | 41.85 | 41.85 | -2 (-4.56%) | 69,999 |
| 26 Jul 2018 | INR | 44.25 | 44.9 | 43.75 | 43.85 | 43.85 | -0.25 (-0.57%) | 15,917 |
| 25 Jul 2018 | INR | 43.1 | 45.8 | 42.75 | 44.1 | 44.1 | +1.1 (+2.56%) | 52,159 |
| 24 Jul 2018 | INR | 42 | 43.7 | 41.9 | 43 | 43 | +1.05 (+2.50%) | 16,302 |
| 23 Jul 2018 | INR | 42.5 | 43.55 | 41.65 | 41.95 | 41.95 | -0.55 (-1.29%) | 7,474 |
| 20 Jul 2018 | INR | 41.45 | 43.25 | 41.45 | 42.5 | 42.5 | +0.4 (+0.95%) | 32,463 |
| 19 Jul 2018 | INR | 41.65 | 42.2 | 41.65 | 42.1 | 42.1 | +0.3 (+0.72%) | 3,518 |
| 18 Jul 2018 | INR | 43.5 | 44.25 | 41 | 41.8 | 41.8 | -1.1 (-2.56%) | 41,982 |
| 17 Jul 2018 | INR | 41.2 | 43.5 | 41 | 42.9 | 42.9 | +1.6 (+3.87%) | 21,077 |
| 16 Jul 2018 | INR | 42.5 | 43.05 | 41.15 | 41.3 | 41.3 | -1.9 (-4.40%) | 73,911 |
| 13 Jul 2018 | INR | 43.4 | 44 | 43 | 43.2 | 43.2 | -0.7 (-1.59%) | 16,783 |
| 12 Jul 2018 | INR | 43.15 | 44.85 | 43.1 | 43.9 | 43.9 | +1.15 (+2.69%) | 34,639 |
| 11 Jul 2018 | INR | 43.05 | 44.3 | 42.6 | 42.75 | 42.75 | -1.2 (-2.73%) | 23,725 |
| 10 Jul 2018 | INR | 43.4 | 44.4 | 42.8 | 43.95 | 43.95 | +0.8 (+1.85%) | 50,328 |
| 9 Jul 2018 | INR | 40.45 | 43.9 | 40.45 | 43.15 | 43.15 | +2 (+4.86%) | 55,483 |
| 6 Jul 2018 | INR | 39.25 | 42.75 | 39.05 | 41.15 | 41.15 | +1.5 (+3.78%) | 57,864 |
| 5 Jul 2018 | INR | 40.25 | 41.3 | 39.15 | 39.65 | 39.65 | 0.0 (0.0%) | 10,232 |
| 4 Jul 2018 | INR | 37.95 | 40.25 | 37.8 | 39.65 | 39.65 | +1.8 (+4.76%) | 56,183 |
| 3 Jul 2018 | INR | 37.4 | 38.3 | 36.5 | 37.85 | 37.85 | +0.05 (+0.13%) | 16,233 |
| 2 Jul 2018 | INR | 38.85 | 39.25 | 37 | 37.8 | 37.8 | -0.6 (-1.56%) | 29,314 |
| 29 Jun 2018 | INR | 37 | 42.8 | 36.5 | 38.4 | 38.4 | +1.95 (+5.35%) | 23,424 |
| 28 Jun 2018 | INR | 35.95 | 37.2 | 35.95 | 36.45 | 36.45 | +0.65 (+1.82%) | 22,502 |
| 27 Jun 2018 | INR | 38 | 38.25 | 35.3 | 35.8 | 35.8 | -2 (-5.29%) | 33,878 |
| 26 Jun 2018 | INR | 37.9 | 39.15 | 37.4 | 37.8 | 37.8 | +0.35 (+0.93%) | 19,627 |
| 25 Jun 2018 | INR | 38.65 | 39.8 | 37.05 | 37.45 | 37.45 | -0.95 (-2.47%) | 39,436 |
| 22 Jun 2018 | INR | 37.6 | 39.4 | 37.45 | 38.4 | 38.4 | +0.85 (+2.26%) | 38,920 |
| 21 Jun 2018 | INR | 39.55 | 39.55 | 37.35 | 37.55 | 37.55 | -2.05 (-5.18%) | 16,399 |
| 20 Jun 2018 | INR | 38.4 | 40.6 | 38.2 | 39.6 | 39.6 | +1.3 (+3.39%) | 25,454 |
