| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 43.5 | 44.6 | 43.25 | 43.7 | 43.7 | +0.1 (+0.23%) | 52,594 |
| 30 Jul 2018 | INR | 44.05 | 44.7 | 43.4 | 43.6 | 43.6 | -0.15 (-0.34%) | 61,122 |
| 27 Jul 2018 | INR | 43.15 | 45 | 41.35 | 43.75 | 43.75 | +0.6 (+1.39%) | 67,821 |
| 26 Jul 2018 | INR | 44.4 | 44.4 | 42.75 | 43.15 | 43.15 | -1 (-2.27%) | 46,800 |
| 25 Jul 2018 | INR | 46.25 | 46.25 | 43.95 | 44.15 | 44.15 | -1.8 (-3.92%) | 67,648 |
| 24 Jul 2018 | INR | 41.5 | 46.4 | 41.5 | 45.95 | 45.95 | +4.2 (+10.06%) | 185,861 |
| 23 Jul 2018 | INR | 42.95 | 42.95 | 41.25 | 41.75 | 41.75 | -0.3 (-0.71%) | 38,539 |
| 20 Jul 2018 | INR | 41.8 | 42.5 | 41.4 | 42.05 | 42.05 | +0.35 (+0.84%) | 30,730 |
| 19 Jul 2018 | INR | 43.5 | 43.85 | 41.25 | 41.7 | 41.7 | -1.45 (-3.36%) | 54,110 |
| 18 Jul 2018 | INR | 43.3 | 44.4 | 42.7 | 43.15 | 43.15 | +0.6 (+1.41%) | 65,525 |
| 17 Jul 2018 | INR | 42.6 | 44.3 | 42.25 | 42.55 | 42.55 | -1.1 (-2.52%) | 82,681 |
| 16 Jul 2018 | INR | 45.05 | 45.3 | 43.5 | 43.65 | 43.65 | -2.2 (-4.80%) | 41,975 |
| 13 Jul 2018 | INR | 48.4 | 48.65 | 45.6 | 45.85 | 45.85 | -2.45 (-5.07%) | 71,520 |
| 12 Jul 2018 | INR | 49.4 | 51.2 | 47.95 | 48.3 | 48.3 | -0.25 (-0.51%) | 125,922 |
| 11 Jul 2018 | INR | 45.65 | 50.45 | 45.05 | 48.55 | 48.55 | +2.85 (+6.24%) | 234,607 |
| 10 Jul 2018 | INR | 45.05 | 46.1 | 44.95 | 45.7 | 45.7 | +0.75 (+1.67%) | 45,861 |
| 9 Jul 2018 | INR | 44.6 | 45.7 | 44.3 | 44.95 | 44.95 | +0.4 (+0.90%) | 50,958 |
| 6 Jul 2018 | INR | 42.95 | 45.25 | 42.1 | 44.55 | 44.55 | +1.65 (+3.85%) | 97,406 |
| 5 Jul 2018 | INR | 43.75 | 44.4 | 42.55 | 42.9 | 42.9 | -1 (-2.28%) | 40,811 |
| 4 Jul 2018 | INR | 43.2 | 44.7 | 42.65 | 43.9 | 43.9 | +1.15 (+2.69%) | 65,570 |
| 3 Jul 2018 | INR | 43.1 | 44.2 | 41.85 | 42.75 | 42.75 | -0.55 (-1.27%) | 65,195 |
| 2 Jul 2018 | INR | 45.7 | 45.7 | 42.7 | 43.3 | 43.3 | -1 (-2.26%) | 45,220 |
| 29 Jun 2018 | INR | 44 | 45 | 43.45 | 44.3 | 44.3 | +1.6 (+3.75%) | 79,861 |
| 28 Jun 2018 | INR | 44.05 | 44.05 | 42.1 | 42.7 | 42.7 | -1.55 (-3.50%) | 90,227 |
| 27 Jun 2018 | INR | 46.35 | 46.85 | 43.5 | 44.25 | 44.25 | -2.15 (-4.63%) | 96,123 |
| 26 Jun 2018 | INR | 46.5 | 47.5 | 45.9 | 46.4 | 46.4 | 0.0 (0.0%) | 76,752 |
| 25 Jun 2018 | INR | 49.1 | 49.2 | 46.05 | 46.4 | 46.4 | -2.5 (-5.11%) | 83,128 |
| 22 Jun 2018 | INR | 48.5 | 50.6 | 48.5 | 48.9 | 48.9 | -0.6 (-1.21%) | 87,087 |
| 21 Jun 2018 | INR | 51.45 | 51.5 | 48.8 | 49.5 | 49.5 | -1.3 (-2.56%) | 49,517 |
| 20 Jun 2018 | INR | 51 | 52.4 | 50.5 | 50.8 | 50.8 | -0.2 (-0.39%) | 36,222 |
