| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 44.9 | 48.75 | 44.7 | 47.9 | 31.9333 | +3.1 (+6.92%) | 66,378 |
| 30 Jul 2018 | INR | 43.6 | 44.95 | 43.6 | 44.8 | 29.8667 | +1.7 (+3.94%) | 18,959 |
| 27 Jul 2018 | INR | 43.1 | 43.95 | 43 | 43.1 | 28.7333 | -0.05 (-0.12%) | 19,450 |
| 26 Jul 2018 | INR | 44.35 | 44.35 | 43 | 43.15 | 28.7667 | -0.3 (-0.69%) | 15,708 |
| 25 Jul 2018 | INR | 43.8 | 43.85 | 43.1 | 43.45 | 28.9667 | +0.55 (+1.28%) | 14,216 |
| 24 Jul 2018 | INR | 41 | 43.4 | 41 | 42.9 | 28.6 | +1.75 (+4.25%) | 33,264 |
| 23 Jul 2018 | INR | 41 | 41.65 | 40.95 | 41.15 | 27.4333 | +0.45 (+1.11%) | 8,756 |
| 20 Jul 2018 | INR | 41.3 | 41.3 | 40.5 | 40.7 | 27.1333 | -0.4 (-0.97%) | 13,716 |
| 19 Jul 2018 | INR | 41.45 | 42 | 40.65 | 41.1 | 27.4 | +0.35 (+0.86%) | 27,783 |
| 18 Jul 2018 | INR | 42.15 | 43.7 | 40.55 | 40.75 | 27.1667 | -0.65 (-1.57%) | 10,101 |
| 17 Jul 2018 | INR | 40.75 | 41.9 | 40.45 | 41.4 | 27.6 | +1.1 (+2.73%) | 16,441 |
| 16 Jul 2018 | INR | 44 | 44 | 40.15 | 40.3 | 26.8667 | -2.05 (-4.84%) | 20,533 |
| 13 Jul 2018 | INR | 44.65 | 44.65 | 42.15 | 42.35 | 28.2333 | -2.25 (-5.04%) | 26,490 |
| 12 Jul 2018 | INR | 44.15 | 45.2 | 44.1 | 44.6 | 29.7333 | +0.15 (+0.34%) | 63,503 |
| 11 Jul 2018 | INR | 44 | 44.8 | 43.7 | 44.45 | 29.6333 | +0.85 (+1.95%) | 8,850 |
| 10 Jul 2018 | INR | 44.25 | 44.6 | 43 | 43.6 | 29.0667 | -0.3 (-0.68%) | 27,732 |
| 9 Jul 2018 | INR | 43.65 | 44 | 42.5 | 43.9 | 29.2667 | +1.55 (+3.66%) | 22,043 |
| 6 Jul 2018 | INR | 41.8 | 42.9 | 41.55 | 42.35 | 28.2333 | +0.9 (+2.17%) | 29,370 |
| 5 Jul 2018 | INR | 42.35 | 42.4 | 40.8 | 41.45 | 27.6333 | -1.35 (-3.15%) | 21,327 |
| 4 Jul 2018 | INR | 42.3 | 43.35 | 42.25 | 42.8 | 28.5333 | 0.0 (0.0%) | 13,474 |
| 3 Jul 2018 | INR | 43.05 | 43.85 | 41.45 | 42.8 | 28.5333 | -0.8 (-1.83%) | 20,804 |
| 2 Jul 2018 | INR | 44.7 | 44.7 | 43.2 | 43.6 | 29.0667 | -1.05 (-2.35%) | 7,733 |
| 29 Jun 2018 | INR | 45 | 46.2 | 44.3 | 44.65 | 29.7667 | +0.95 (+2.17%) | 10,155 |
| 28 Jun 2018 | INR | 42.75 | 44.7 | 42.55 | 43.7 | 29.1333 | -0.2 (-0.46%) | 24,685 |
| 27 Jun 2018 | INR | 46.4 | 46.6 | 43.4 | 43.9 | 29.2667 | -2.45 (-5.29%) | 63,159 |
| 26 Jun 2018 | INR | 48.35 | 48.45 | 46.2 | 46.35 | 30.9 | -2.05 (-4.24%) | 43,884 |
| 25 Jun 2018 | INR | 48.5 | 48.8 | 48.35 | 48.4 | 32.2667 | -0.3 (-0.62%) | 8,526 |
| 22 Jun 2018 | INR | 48.15 | 50.45 | 48.05 | 48.7 | 32.4667 | +0.15 (+0.31%) | 28,393 |
| 21 Jun 2018 | INR | 49.65 | 50.1 | 48.3 | 48.55 | 32.3667 | -1 (-2.02%) | 36,708 |
| 20 Jun 2018 | INR | 50 | 50.45 | 49.45 | 49.55 | 33.0333 | -0.45 (-0.90%) | 15,707 |
