| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 37.85 | 37.9 | 36.35 | 36.5 | 36.5 | -1.2 (-3.18%) | 197,023 |
| 27 Jul 2018 | INR | 37.6 | 38.9 | 37.3 | 37.7 | 37.7 | -0.35 (-0.92%) | 231,476 |
| 26 Jul 2018 | INR | 38 | 38.85 | 36.55 | 38.05 | 38.05 | 0.0 (0.0%) | 366,705 |
| 25 Jul 2018 | INR | 38.05 | 39.45 | 36.7 | 38.05 | 38.05 | +1.65 (+4.53%) | 1,236,371 |
| 24 Jul 2018 | INR | 30.6 | 36.4 | 30.5 | 36.4 | 36.4 | +6.05 (+19.93%) | 2,299,481 |
| 23 Jul 2018 | INR | 30.35 | 30.9 | 29.5 | 30.35 | 30.35 | -0.5 (-1.62%) | 530,704 |
| 20 Jul 2018 | INR | 31.65 | 31.9 | 30.4 | 30.85 | 30.85 | -0.9 (-2.83%) | 363,735 |
| 19 Jul 2018 | INR | 33.95 | 33.95 | 31 | 31.75 | 31.75 | -2.1 (-6.20%) | 447,253 |
| 18 Jul 2018 | INR | 34.4 | 35.6 | 33.55 | 33.85 | 33.85 | -0.55 (-1.60%) | 357,831 |
| 17 Jul 2018 | INR | 36 | 36.05 | 32.65 | 34.4 | 34.4 | -2.45 (-6.65%) | 683,388 |
| 16 Jul 2018 | INR | 38.7 | 38.7 | 36.7 | 36.85 | 36.85 | -1.3 (-3.41%) | 156,773 |
| 13 Jul 2018 | INR | 38.55 | 38.9 | 37.75 | 38.15 | 38.15 | -0.45 (-1.17%) | 95,534 |
| 12 Jul 2018 | INR | 38.55 | 39.75 | 38.4 | 38.6 | 38.6 | +0.25 (+0.65%) | 178,449 |
| 11 Jul 2018 | INR | 38.6 | 38.85 | 38.05 | 38.35 | 38.35 | -0.3 (-0.78%) | 231,351 |
| 10 Jul 2018 | INR | 37.9 | 39.1 | 37.6 | 38.65 | 38.65 | +0.8 (+2.11%) | 356,112 |
| 9 Jul 2018 | INR | 40 | 40.75 | 37.6 | 37.85 | 37.85 | -1.5 (-3.81%) | 246,603 |
| 6 Jul 2018 | INR | 36.95 | 40.15 | 36.95 | 39.35 | 39.35 | +2.25 (+6.06%) | 347,849 |
| 5 Jul 2018 | INR | 38 | 38.05 | 36.7 | 37.1 | 37.1 | -1.1 (-2.88%) | 258,178 |
| 4 Jul 2018 | INR | 40 | 40.15 | 37.9 | 38.2 | 38.2 | -1.9 (-4.74%) | 233,899 |
| 3 Jul 2018 | INR | 40.95 | 40.95 | 40 | 40.1 | 40.1 | -1 (-2.43%) | 113,316 |
| 2 Jul 2018 | INR | 42.1 | 42.2 | 40.6 | 41.1 | 41.1 | -1.2 (-2.84%) | 113,353 |
| 29 Jun 2018 | INR | 42 | 42.9 | 41.5 | 42.3 | 42.3 | +0.35 (+0.83%) | 185,690 |
| 28 Jun 2018 | INR | 42.7 | 42.7 | 41.45 | 41.95 | 41.95 | -0.7 (-1.64%) | 162,659 |
| 27 Jun 2018 | INR | 42.05 | 43.55 | 39.8 | 42.65 | 42.65 | +0.5 (+1.19%) | 469,985 |
| 26 Jun 2018 | INR | 43.7 | 43.7 | 42 | 42.15 | 42.15 | -1.5 (-3.44%) | 167,479 |
| 25 Jun 2018 | INR | 44 | 44.75 | 43.3 | 43.65 | 43.65 | -0.75 (-1.69%) | 191,036 |
| 22 Jun 2018 | INR | 44.1 | 44.7 | 43.85 | 44.4 | 44.4 | +0.05 (+0.11%) | 106,806 |
| 21 Jun 2018 | INR | 45.2 | 45.55 | 44.25 | 44.35 | 44.35 | -1.05 (-2.31%) | 126,484 |
| 20 Jun 2018 | INR | 44.35 | 45.95 | 44.35 | 45.4 | 45.4 | +0.65 (+1.45%) | 205,786 |
| 19 Jun 2018 | INR | 46 | 46.2 | 44.4 | 44.75 | 44.75 | -1.35 (-2.93%) | 173,366 |
