| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 28.7 | 29.25 | 28.7 | 28.9 | 28.9 | +0.2 (+0.70%) | 11,267 |
| 30 Jul 2018 | INR | 28.9 | 29.15 | 27.5 | 28.7 | 28.7 | +0.25 (+0.88%) | 35,078 |
| 27 Jul 2018 | INR | 26.85 | 29.8 | 26.85 | 28.45 | 28.45 | +1.75 (+6.55%) | 62,234 |
| 26 Jul 2018 | INR | 27.5 | 27.5 | 26.5 | 26.7 | 26.7 | -0.45 (-1.66%) | 14,998 |
| 25 Jul 2018 | INR | 27.45 | 27.85 | 27 | 27.15 | 27.15 | -0.1 (-0.37%) | 8,896 |
| 24 Jul 2018 | INR | 26.4 | 28.25 | 26.1 | 27.25 | 27.25 | +0.5 (+1.87%) | 32,230 |
| 23 Jul 2018 | INR | 26.35 | 26.9 | 26.1 | 26.75 | 26.75 | +0.3 (+1.13%) | 8,198 |
| 20 Jul 2018 | INR | 26.35 | 26.9 | 26.35 | 26.45 | 26.45 | -0.15 (-0.56%) | 10,031 |
| 19 Jul 2018 | INR | 27.05 | 27.4 | 26.6 | 26.6 | 26.6 | -0.85 (-3.10%) | 4,257 |
| 18 Jul 2018 | INR | 27.3 | 28.3 | 26.9 | 27.45 | 27.45 | +0.2 (+0.73%) | 5,737 |
| 17 Jul 2018 | INR | 26.95 | 27.75 | 26.7 | 27.25 | 27.25 | +0.05 (+0.18%) | 8,077 |
| 16 Jul 2018 | INR | 28.4 | 28.4 | 27 | 27.2 | 27.2 | -0.8 (-2.86%) | 11,911 |
| 13 Jul 2018 | INR | 29 | 29.1 | 27.9 | 28 | 28 | -0.75 (-2.61%) | 11,510 |
| 12 Jul 2018 | INR | 29.05 | 29.6 | 28.65 | 28.75 | 28.75 | -0.55 (-1.88%) | 12,353 |
| 11 Jul 2018 | INR | 28.5 | 29.8 | 28.5 | 29.3 | 29.3 | -0.2 (-0.68%) | 12,352 |
| 10 Jul 2018 | INR | 29.6 | 30.25 | 29.05 | 29.5 | 29.5 | +0.25 (+0.85%) | 17,499 |
| 9 Jul 2018 | INR | 29.05 | 29.75 | 28.8 | 29.25 | 29.25 | +1.05 (+3.72%) | 19,051 |
| 6 Jul 2018 | INR | 28.25 | 29.1 | 28.1 | 28.2 | 28.2 | -0.7 (-2.42%) | 35,490 |
| 5 Jul 2018 | INR | 29.65 | 29.75 | 28.6 | 28.9 | 28.9 | -0.75 (-2.53%) | 37,134 |
| 4 Jul 2018 | INR | 34.95 | 34.95 | 29.5 | 29.65 | 29.65 | -1.6 (-5.12%) | 119,040 |
| 3 Jul 2018 | INR | 26 | 31.6 | 26 | 31.25 | 31.25 | +4.9 (+18.60%) | 163,455 |
| 2 Jul 2018 | INR | 26.35 | 26.75 | 25.8 | 26.35 | 26.35 | -0.2 (-0.75%) | 5,131 |
| 29 Jun 2018 | INR | 25.95 | 27.3 | 25.95 | 26.55 | 26.55 | +0.9 (+3.51%) | 13,336 |
| 28 Jun 2018 | INR | 27.3 | 27.85 | 25.4 | 25.65 | 25.65 | -2.05 (-7.40%) | 32,610 |
| 27 Jun 2018 | INR | 28.5 | 28.8 | 27.4 | 27.7 | 27.7 | -1.15 (-3.99%) | 8,063 |
| 26 Jun 2018 | INR | 29.05 | 29.35 | 28.55 | 28.85 | 28.85 | -0.55 (-1.87%) | 5,450 |
| 25 Jun 2018 | INR | 29 | 30.3 | 29 | 29.4 | 29.4 | +0.55 (+1.91%) | 11,063 |
| 22 Jun 2018 | INR | 28.4 | 29.2 | 28 | 28.85 | 28.85 | +0.3 (+1.05%) | 6,056 |
| 21 Jun 2018 | INR | 28.85 | 29.15 | 28.4 | 28.55 | 28.55 | -0.3 (-1.04%) | 11,617 |
| 20 Jun 2018 | INR | 29 | 29.35 | 28.7 | 28.85 | 28.85 | -0.3 (-1.03%) | 8,638 |
