| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 47.5 | 47.5 | 46.4 | 46.85 | 23.425 | -0.2 (-0.43%) | 9,658 |
| 30 Jul 2018 | INR | 47.25 | 47.5 | 46.9 | 47.05 | 23.525 | +0.1 (+0.21%) | 7,156 |
| 27 Jul 2018 | INR | 45.4 | 46.95 | 45.2 | 46.95 | 23.475 | +1.55 (+3.41%) | 4,479 |
| 26 Jul 2018 | INR | 45.5 | 45.8 | 44.9 | 45.4 | 22.7 | +0.4 (+0.89%) | 5,324 |
| 25 Jul 2018 | INR | 46 | 47 | 45 | 45 | 22.5 | -0.6 (-1.32%) | 10,046 |
| 24 Jul 2018 | INR | 45.4 | 47.25 | 45.05 | 45.6 | 22.8 | +0.6 (+1.33%) | 5,838 |
| 23 Jul 2018 | INR | 46.95 | 47.25 | 45 | 45 | 22.5 | -1.7 (-3.64%) | 7,570 |
| 20 Jul 2018 | INR | 46.5 | 48.5 | 45.65 | 46.7 | 23.35 | +0.55 (+1.19%) | 12,660 |
| 19 Jul 2018 | INR | 46.5 | 46.8 | 42.1 | 46.15 | 23.075 | +0.05 (+0.11%) | 6,109 |
| 18 Jul 2018 | INR | 46.9 | 47.5 | 44.5 | 46.1 | 23.05 | +0.1 (+0.22%) | 17,327 |
| 17 Jul 2018 | INR | 45.85 | 46.1 | 44.5 | 46 | 23 | +0.35 (+0.77%) | 5,461 |
| 16 Jul 2018 | INR | 45.7 | 45.7 | 43.5 | 45.65 | 22.825 | +0.4 (+0.88%) | 6,344 |
| 13 Jul 2018 | INR | 45.1 | 45.5 | 43.9 | 45.25 | 22.625 | +0.35 (+0.78%) | 6,270 |
| 12 Jul 2018 | INR | 44.5 | 45 | 43.65 | 44.9 | 22.45 | +0.6 (+1.35%) | 7,190 |
| 11 Jul 2018 | INR | 44.3 | 44.5 | 43.7 | 44.3 | 22.15 | +0.2 (+0.45%) | 12,593 |
| 10 Jul 2018 | INR | 44.1 | 44.15 | 40.05 | 44.1 | 22.05 | +0.2 (+0.46%) | 5,775 |
| 9 Jul 2018 | INR | 44 | 44.4 | 42.55 | 43.9 | 21.95 | +0.2 (+0.46%) | 8,079 |
| 6 Jul 2018 | INR | 43.8 | 43.8 | 42.8 | 43.7 | 21.85 | +0.3 (+0.69%) | 6,206 |
| 5 Jul 2018 | INR | 42.6 | 43.6 | 42.6 | 43.4 | 21.7 | 0.0 (0.0%) | 6,029 |
| 4 Jul 2018 | INR | 42.95 | 43.5 | 42.75 | 43.4 | 21.7 | +0.4 (+0.93%) | 6,100 |
| 3 Jul 2018 | INR | 42 | 43.1 | 42 | 43 | 21.5 | +0.5 (+1.18%) | 6,050 |
| 2 Jul 2018 | INR | 42.3 | 42.6 | 39.2 | 42.5 | 21.25 | -0.25 (-0.58%) | 6,445 |
| 29 Jun 2018 | INR | 42.6 | 42.8 | 38.1 | 42.75 | 21.375 | +0.55 (+1.30%) | 9,701 |
| 28 Jun 2018 | INR | 42.3 | 42.7 | 41.7 | 42.2 | 21.1 | -0.4 (-0.94%) | 6,083 |
| 27 Jun 2018 | INR | 47 | 47 | 42 | 42.6 | 21.3 | -0.85 (-1.96%) | 6,015 |
| 26 Jun 2018 | INR | 44.75 | 44.95 | 43.35 | 43.45 | 21.725 | -1.3 (-2.91%) | 6,984 |
| 25 Jun 2018 | INR | 46 | 46 | 41.25 | 44.75 | 22.375 | +0.55 (+1.24%) | 8,141 |
| 22 Jun 2018 | INR | 45.7 | 46 | 38.1 | 44.2 | 22.1 | +2.35 (+5.62%) | 12,498 |
| 21 Jun 2018 | INR | 44.8 | 44.8 | 40.9 | 41.85 | 20.925 | -2.05 (-4.67%) | 13,839 |
| 20 Jun 2018 | INR | 45.4 | 45.4 | 40.25 | 43.9 | 21.95 | +0.55 (+1.27%) | 12,389 |
