| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 36 | 36.5 | 31.1 | 33.15 | 33.15 | -1.2 (-3.49%) | 66,892 |
| 30 Jul 2018 | INR | 32 | 35.75 | 30.9 | 34.35 | 34.35 | +3.9 (+12.81%) | 30,645 |
| 27 Jul 2018 | INR | 29.5 | 31 | 29.1 | 30.45 | 30.45 | +1.85 (+6.47%) | 12,675 |
| 26 Jul 2018 | INR | 28 | 29.25 | 28 | 28.6 | 28.6 | +0.95 (+3.44%) | 10,907 |
| 25 Jul 2018 | INR | 29.85 | 29.85 | 27.35 | 27.65 | 27.65 | +0.9 (+3.36%) | 8,979 |
| 24 Jul 2018 | INR | 25.2 | 27.5 | 25.2 | 26.75 | 26.75 | +1.1 (+4.29%) | 32,916 |
| 23 Jul 2018 | INR | 26.5 | 26.5 | 25.05 | 25.65 | 25.65 | -0.35 (-1.35%) | 21,137 |
| 20 Jul 2018 | INR | 27.3 | 28.5 | 24.55 | 26 | 26 | -2.25 (-7.96%) | 84,517 |
| 19 Jul 2018 | INR | 30.8 | 32 | 25.2 | 28.25 | 28.25 | -2.65 (-8.58%) | 30,233 |
| 18 Jul 2018 | INR | 30.9 | 31.85 | 30.2 | 30.9 | 30.9 | +0.05 (+0.16%) | 5,749 |
| 17 Jul 2018 | INR | 29.55 | 32.05 | 29.55 | 30.85 | 30.85 | -0.85 (-2.68%) | 4,741 |
| 16 Jul 2018 | INR | 32.1 | 33.05 | 31.05 | 31.7 | 31.7 | -1.2 (-3.65%) | 12,623 |
| 13 Jul 2018 | INR | 33.45 | 33.5 | 32.5 | 32.9 | 32.9 | +0.8 (+2.49%) | 19,500 |
| 12 Jul 2018 | INR | 34.8 | 34.8 | 30.1 | 32.1 | 32.1 | -1.75 (-5.17%) | 18,174 |
| 11 Jul 2018 | INR | 34.5 | 34.8 | 33.4 | 33.85 | 33.85 | +0.3 (+0.89%) | 5,814 |
| 10 Jul 2018 | INR | 33.3 | 36.4 | 31.3 | 33.55 | 33.55 | +1.75 (+5.50%) | 18,953 |
| 9 Jul 2018 | INR | 32.8 | 32.8 | 31.6 | 31.8 | 31.8 | -0.3 (-0.93%) | 2,979 |
| 6 Jul 2018 | INR | 33.35 | 33.35 | 31.75 | 32.1 | 32.1 | -0.5 (-1.53%) | 14,072 |
| 5 Jul 2018 | INR | 32.2 | 33.8 | 32.2 | 32.6 | 32.6 | -0.2 (-0.61%) | 4,846 |
| 4 Jul 2018 | INR | 31.7 | 34 | 31.7 | 32.8 | 32.8 | +1.15 (+3.63%) | 7,741 |
| 3 Jul 2018 | INR | 31.15 | 33.2 | 31.15 | 31.65 | 31.65 | -1.25 (-3.80%) | 9,517 |
| 2 Jul 2018 | INR | 30 | 34 | 30 | 32.9 | 32.9 | +0.05 (+0.15%) | 14,635 |
| 29 Jun 2018 | INR | 36.85 | 36.85 | 27.55 | 32.85 | 32.85 | -1.55 (-4.51%) | 65,229 |
| 28 Jun 2018 | INR | 34.75 | 34.9 | 34 | 34.4 | 34.4 | -0.7 (-1.99%) | 6,662 |
| 27 Jun 2018 | INR | 36 | 37.4 | 34.1 | 35.1 | 35.1 | -0.95 (-2.64%) | 22,732 |
| 26 Jun 2018 | INR | 37.4 | 37.4 | 35.25 | 36.05 | 36.05 | +0.05 (+0.14%) | 3,421 |
| 25 Jun 2018 | INR | 37.45 | 37.45 | 36 | 36 | 36 | -0.8 (-2.17%) | 17,574 |
| 22 Jun 2018 | INR | 36.7 | 37.65 | 36.6 | 36.8 | 36.8 | -0.5 (-1.34%) | 7,839 |
| 21 Jun 2018 | INR | 39.5 | 39.5 | 37 | 37.3 | 37.3 | -1.15 (-2.99%) | 8,016 |
| 20 Jun 2018 | INR | 36.8 | 38.95 | 36.8 | 38.45 | 38.45 | +1 (+2.67%) | 7,763 |
