| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 62 | 64.1 | 61 | 62.25 | 62.25 | +0.9 (+1.47%) | 49,341 |
| 30 Jul 2018 | INR | 59.75 | 62.35 | 58 | 61.35 | 61.35 | +2.15 (+3.63%) | 38,583 |
| 27 Jul 2018 | INR | 56.2 | 60 | 56.2 | 59.2 | 59.2 | +2.85 (+5.06%) | 52,109 |
| 26 Jul 2018 | INR | 55.8 | 56.6 | 55.3 | 56.35 | 56.35 | +0.65 (+1.17%) | 50,424 |
| 25 Jul 2018 | INR | 57 | 57.5 | 55.5 | 55.7 | 55.7 | 0.0 (0.0%) | 21,920 |
| 24 Jul 2018 | INR | 54.9 | 56.7 | 54.9 | 55.7 | 55.7 | +1.2 (+2.20%) | 31,716 |
| 23 Jul 2018 | INR | 54 | 55 | 52.35 | 54.5 | 54.5 | +1.05 (+1.96%) | 24,595 |
| 20 Jul 2018 | INR | 52.55 | 54.15 | 50.95 | 53.45 | 53.45 | +0.85 (+1.62%) | 42,975 |
| 19 Jul 2018 | INR | 56.5 | 56.5 | 52.25 | 52.6 | 52.6 | -3.5 (-6.24%) | 102,867 |
| 18 Jul 2018 | INR | 59 | 59 | 55.4 | 56.1 | 56.1 | -1.7 (-2.94%) | 15,594 |
| 17 Jul 2018 | INR | 57.05 | 58.4 | 56.6 | 57.8 | 57.8 | +0.35 (+0.61%) | 27,309 |
| 16 Jul 2018 | INR | 59 | 59.45 | 56.7 | 57.45 | 57.45 | -2 (-3.36%) | 20,291 |
| 13 Jul 2018 | INR | 60.3 | 60.55 | 59.25 | 59.45 | 59.45 | -0.85 (-1.41%) | 25,098 |
| 12 Jul 2018 | INR | 59.75 | 61.35 | 59.75 | 60.3 | 60.3 | -0.05 (-0.08%) | 33,287 |
| 11 Jul 2018 | INR | 60.65 | 62.15 | 60 | 60.35 | 60.35 | -1.4 (-2.27%) | 11,182 |
| 10 Jul 2018 | INR | 59.8 | 62.4 | 59.8 | 61.75 | 61.75 | +1.8 (+3.00%) | 29,202 |
| 9 Jul 2018 | INR | 59 | 60.6 | 59 | 59.95 | 59.95 | +0.45 (+0.76%) | 17,105 |
| 6 Jul 2018 | INR | 58.1 | 60.3 | 58 | 59.5 | 59.5 | +0.7 (+1.19%) | 16,833 |
| 5 Jul 2018 | INR | 59.1 | 62 | 58.7 | 58.8 | 58.8 | -0.95 (-1.59%) | 23,304 |
| 4 Jul 2018 | INR | 60.1 | 60.95 | 59.5 | 59.75 | 59.75 | -0.6 (-0.99%) | 25,089 |
| 3 Jul 2018 | INR | 59.5 | 60.9 | 59.5 | 60.35 | 60.35 | +0.1 (+0.17%) | 15,400 |
| 2 Jul 2018 | INR | 60.3 | 60.8 | 58.5 | 60.25 | 60.25 | -0.05 (-0.08%) | 23,890 |
| 29 Jun 2018 | INR | 59 | 61.25 | 59 | 60.3 | 60.3 | +0.5 (+0.84%) | 29,901 |
| 28 Jun 2018 | INR | 60 | 61.6 | 59.3 | 59.8 | 59.8 | -1.3 (-2.13%) | 35,853 |
| 27 Jun 2018 | INR | 63.55 | 63.95 | 60.1 | 61.1 | 61.1 | -2.35 (-3.70%) | 38,141 |
| 26 Jun 2018 | INR | 64.9 | 65.3 | 62.5 | 63.45 | 63.45 | -1.5 (-2.31%) | 32,564 |
| 25 Jun 2018 | INR | 67.55 | 67.55 | 64.65 | 64.95 | 64.95 | -2.85 (-4.20%) | 19,974 |
| 22 Jun 2018 | INR | 68.25 | 70 | 67.6 | 67.8 | 67.8 | -0.95 (-1.38%) | 40,388 |
| 21 Jun 2018 | INR | 67 | 70.05 | 67 | 68.75 | 68.75 | +0.75 (+1.10%) | 40,340 |
| 20 Jun 2018 | INR | 67.05 | 68.8 | 67.05 | 68 | 68 | +0.25 (+0.37%) | 36,818 |
