| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 57.1 | 58.5 | 57.1 | 57.55 | 57.55 | -1.25 (-2.13%) | 18,286 |
| 30 Jul 2018 | INR | 57.9 | 59.6 | 57.9 | 58.8 | 58.8 | +0.85 (+1.47%) | 171,310 |
| 27 Jul 2018 | INR | 58.65 | 58.95 | 57.55 | 57.95 | 57.95 | -1.2 (-2.03%) | 35,254 |
| 26 Jul 2018 | INR | 58.25 | 59.9 | 58 | 59.15 | 59.15 | +0.1 (+0.17%) | 173,283 |
| 25 Jul 2018 | INR | 58.3 | 59.05 | 57.3 | 59.05 | 59.05 | +0.4 (+0.68%) | 228,070 |
| 24 Jul 2018 | INR | 57.3 | 59.5 | 56.45 | 58.65 | 58.65 | +1.2 (+2.09%) | 59,752 |
| 23 Jul 2018 | INR | 58.5 | 59 | 56.5 | 57.45 | 57.45 | +1.8 (+3.23%) | 22,504 |
| 20 Jul 2018 | INR | 56 | 59.8 | 53.5 | 55.65 | 55.65 | -0.3 (-0.54%) | 135,128 |
| 19 Jul 2018 | INR | 56.85 | 57.5 | 55.3 | 55.95 | 55.95 | +0.55 (+0.99%) | 20,776 |
| 18 Jul 2018 | INR | 57.95 | 57.95 | 54.15 | 55.4 | 55.4 | -1.5 (-2.64%) | 57,469 |
| 17 Jul 2018 | INR | 59 | 59.95 | 55.75 | 56.9 | 56.9 | -2.35 (-3.97%) | 82,857 |
| 16 Jul 2018 | INR | 62.5 | 62.5 | 58.2 | 59.25 | 59.25 | -2.75 (-4.44%) | 48,111 |
| 13 Jul 2018 | INR | 63 | 63.9 | 59.9 | 62 | 62 | -1.2 (-1.90%) | 63,257 |
| 12 Jul 2018 | INR | 63.3 | 65 | 62.8 | 63.2 | 63.2 | -0.65 (-1.02%) | 18,587 |
| 11 Jul 2018 | INR | 65.45 | 65.5 | 63.6 | 63.85 | 63.85 | -1.7 (-2.59%) | 14,301 |
| 10 Jul 2018 | INR | 65.3 | 66.5 | 64.35 | 65.55 | 65.55 | +0.5 (+0.77%) | 73,116 |
| 9 Jul 2018 | INR | 65 | 66.7 | 64.5 | 65.05 | 65.05 | +0.85 (+1.32%) | 24,801 |
| 6 Jul 2018 | INR | 63.6 | 65.1 | 63.6 | 64.2 | 64.2 | +1.45 (+2.31%) | 49,876 |
| 5 Jul 2018 | INR | 64.65 | 64.65 | 62.45 | 62.75 | 62.75 | -1.85 (-2.86%) | 41,898 |
| 4 Jul 2018 | INR | 65.85 | 68 | 63.85 | 64.6 | 64.6 | -1.4 (-2.12%) | 43,799 |
| 3 Jul 2018 | INR | 65.5 | 67 | 64.85 | 66 | 66 | -0.25 (-0.38%) | 15,626 |
| 2 Jul 2018 | INR | 67.2 | 67.35 | 65.65 | 66.25 | 66.25 | -2.05 (-3.00%) | 14,972 |
| 29 Jun 2018 | INR | 68.05 | 68.55 | 67.7 | 68.3 | 68.3 | +0.8 (+1.19%) | 12,929 |
| 28 Jun 2018 | INR | 67.6 | 68 | 66.6 | 67.5 | 67.5 | -1.75 (-2.53%) | 12,889 |
| 27 Jun 2018 | INR | 67.95 | 69.7 | 64.35 | 69.25 | 69.25 | +1.05 (+1.54%) | 50,888 |
| 26 Jun 2018 | INR | 69.05 | 69.9 | 68 | 68.2 | 68.2 | -1.75 (-2.50%) | 302,058 |
| 25 Jun 2018 | INR | 71.4 | 71.4 | 69.55 | 69.95 | 69.95 | -1.5 (-2.10%) | 17,343 |
| 22 Jun 2018 | INR | 70 | 72 | 69.45 | 71.45 | 71.45 | +0.65 (+0.92%) | 17,499 |
| 21 Jun 2018 | INR | 70.2 | 71.5 | 69.7 | 70.8 | 70.8 | +0.55 (+0.78%) | 18,268 |
| 20 Jun 2018 | INR | 70 | 71.65 | 69.9 | 70.25 | 70.25 | -0.05 (-0.07%) | 33,298 |
