| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 45 | 47.9 | 45 | 47.45 | 47.45 | +1.6 (+3.49%) | 5,779 |
| 30 Jul 2018 | INR | 45.15 | 46.4 | 45.1 | 45.85 | 45.85 | +0.25 (+0.55%) | 31,695 |
| 27 Jul 2018 | INR | 45.7 | 47.4 | 45 | 45.6 | 45.6 | -0.45 (-0.98%) | 33,487 |
| 26 Jul 2018 | INR | 47.8 | 47.8 | 45.6 | 46.05 | 46.05 | -1.45 (-3.05%) | 3,847 |
| 25 Jul 2018 | INR | 47.5 | 47.65 | 46.6 | 47.5 | 47.5 | +0.8 (+1.71%) | 9,484 |
| 24 Jul 2018 | INR | 46.05 | 47.5 | 45.95 | 46.7 | 46.7 | +0.75 (+1.63%) | 13,179 |
| 23 Jul 2018 | INR | 46.5 | 47.35 | 45.25 | 45.95 | 45.95 | +0.05 (+0.11%) | 3,331 |
| 20 Jul 2018 | INR | 45.1 | 47.05 | 45.05 | 45.9 | 45.9 | +0.6 (+1.32%) | 1,312 |
| 19 Jul 2018 | INR | 47 | 47 | 44.05 | 45.3 | 45.3 | -2.15 (-4.53%) | 36,477 |
| 18 Jul 2018 | INR | 47 | 47.5 | 46.2 | 47.45 | 47.45 | +1.05 (+2.26%) | 13,365 |
| 17 Jul 2018 | INR | 46.25 | 47.2 | 46.2 | 46.4 | 46.4 | +0.1 (+0.22%) | 3,949 |
| 16 Jul 2018 | INR | 48.5 | 48.5 | 46.2 | 46.3 | 46.3 | -1.55 (-3.24%) | 11,075 |
| 13 Jul 2018 | INR | 47.75 | 48.7 | 47.1 | 47.85 | 47.85 | +0.05 (+0.10%) | 4,106 |
| 12 Jul 2018 | INR | 49.2 | 49.5 | 47.75 | 47.8 | 47.8 | -0.95 (-1.95%) | 6,864 |
| 11 Jul 2018 | INR | 49.2 | 49.5 | 48.65 | 48.75 | 48.75 | 0.0 (0.0%) | 4,362 |
| 10 Jul 2018 | INR | 49.1 | 49.1 | 46.45 | 48.75 | 48.75 | +2.2 (+4.73%) | 15,413 |
| 9 Jul 2018 | INR | 50.45 | 50.45 | 46.2 | 46.55 | 46.55 | -0.85 (-1.79%) | 17,989 |
| 6 Jul 2018 | INR | 47.95 | 48.5 | 46.8 | 47.4 | 47.4 | -0.55 (-1.15%) | 14,757 |
| 5 Jul 2018 | INR | 48.05 | 48.5 | 47.5 | 47.95 | 47.95 | +0.3 (+0.63%) | 3,663 |
| 4 Jul 2018 | INR | 46.3 | 48.7 | 46.1 | 47.65 | 47.65 | -0.4 (-0.83%) | 32,238 |
| 3 Jul 2018 | INR | 50.15 | 50.15 | 47.1 | 48.05 | 48.05 | -1.75 (-3.51%) | 20,930 |
| 2 Jul 2018 | INR | 52.05 | 52.05 | 48.65 | 49.8 | 49.8 | -1.7 (-3.30%) | 7,564 |
| 29 Jun 2018 | INR | 51.1 | 51.75 | 50.8 | 51.5 | 51.5 | +1.35 (+2.69%) | 1,841 |
| 28 Jun 2018 | INR | 50.55 | 52.9 | 48.75 | 50.15 | 50.15 | +0.45 (+0.91%) | 20,384 |
| 27 Jun 2018 | INR | 51.7 | 52.45 | 47.4 | 49.7 | 49.7 | -2.9 (-5.51%) | 23,831 |
| 26 Jun 2018 | INR | 52.15 | 53.8 | 51.3 | 52.6 | 52.6 | +0.85 (+1.64%) | 10,363 |
| 25 Jun 2018 | INR | 52.55 | 52.55 | 51.45 | 51.75 | 51.75 | -0.3 (-0.58%) | 13,330 |
| 22 Jun 2018 | INR | 54.25 | 54.25 | 51.75 | 52.05 | 52.05 | -0.5 (-0.95%) | 4,708 |
| 21 Jun 2018 | INR | 52.95 | 53.75 | 52.4 | 52.55 | 52.55 | -0.15 (-0.28%) | 9,690 |
| 20 Jun 2018 | INR | 53.9 | 53.9 | 52.25 | 52.7 | 52.7 | -0.6 (-1.13%) | 8,162 |
