| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 55.7 | 56.25 | 55.15 | 55.65 | 55.65 | -0.35 (-0.63%) | 36,926 |
| 30 Jul 2018 | INR | 53.2 | 56.55 | 53 | 56 | 56 | +2.5 (+4.67%) | 102,028 |
| 27 Jul 2018 | INR | 54.2 | 55 | 52.35 | 53.5 | 53.5 | -0.3 (-0.56%) | 46,713 |
| 26 Jul 2018 | INR | 53.25 | 54.5 | 52.15 | 53.8 | 53.8 | +0.4 (+0.75%) | 20,242 |
| 25 Jul 2018 | INR | 54.15 | 54.15 | 53.15 | 53.4 | 53.4 | -0.2 (-0.37%) | 46,738 |
| 24 Jul 2018 | INR | 52.4 | 54.3 | 52.4 | 53.6 | 53.6 | +1.15 (+2.19%) | 38,112 |
| 23 Jul 2018 | INR | 53.65 | 53.75 | 50.95 | 52.45 | 52.45 | -0.85 (-1.59%) | 78,830 |
| 20 Jul 2018 | INR | 50.95 | 53.85 | 49.7 | 53.3 | 53.3 | +2.4 (+4.72%) | 90,658 |
| 19 Jul 2018 | INR | 53.7 | 53.8 | 49.8 | 50.9 | 50.9 | -2.7 (-5.04%) | 152,610 |
| 18 Jul 2018 | INR | 54.75 | 54.75 | 53.5 | 53.6 | 53.6 | -0.4 (-0.74%) | 60,374 |
| 17 Jul 2018 | INR | 54 | 55.1 | 53.25 | 54 | 54 | -0.15 (-0.28%) | 112,976 |
| 16 Jul 2018 | INR | 55.55 | 55.65 | 53.65 | 54.15 | 54.15 | -1.4 (-2.52%) | 57,571 |
| 13 Jul 2018 | INR | 56 | 56 | 55.3 | 55.55 | 55.55 | -0.5 (-0.89%) | 31,377 |
| 12 Jul 2018 | INR | 55.8 | 57.85 | 55.8 | 56.05 | 56.05 | -0.15 (-0.27%) | 27,783 |
| 11 Jul 2018 | INR | 56.1 | 56.65 | 55.55 | 56.2 | 56.2 | +0.15 (+0.27%) | 34,661 |
| 10 Jul 2018 | INR | 56 | 57 | 56 | 56.05 | 56.05 | -0.5 (-0.88%) | 35,609 |
| 9 Jul 2018 | INR | 53.8 | 57 | 53.3 | 56.55 | 56.55 | +3.55 (+6.70%) | 86,735 |
| 6 Jul 2018 | INR | 54.5 | 54.5 | 51 | 53 | 53 | -0.1 (-0.19%) | 175,644 |
| 5 Jul 2018 | INR | 53.1 | 54.8 | 52.7 | 53.1 | 53.1 | -1.3 (-2.39%) | 111,155 |
| 4 Jul 2018 | INR | 54.7 | 54.9 | 53.75 | 54.4 | 54.4 | -0.55 (-1.00%) | 144,483 |
| 3 Jul 2018 | INR | 54.8 | 55.5 | 54.55 | 54.95 | 54.95 | +0.15 (+0.27%) | 44,389 |
| 2 Jul 2018 | INR | 55.75 | 55.75 | 54.55 | 54.8 | 54.8 | -0.65 (-1.17%) | 63,353 |
| 29 Jun 2018 | INR | 55.8 | 56.4 | 55.05 | 55.45 | 55.45 | +0.35 (+0.64%) | 51,390 |
| 28 Jun 2018 | INR | 56 | 56 | 54.4 | 55.1 | 55.1 | -0.95 (-1.69%) | 72,538 |
| 27 Jun 2018 | INR | 58.2 | 58.3 | 54.75 | 56.05 | 56.05 | -2.85 (-4.84%) | 149,967 |
| 26 Jun 2018 | INR | 58.9 | 59.05 | 57.85 | 58.9 | 58.9 | -0.05 (-0.08%) | 93,568 |
| 25 Jun 2018 | INR | 60.45 | 61 | 58.55 | 58.95 | 58.95 | 0.0 (0.0%) | 168,608 |
| 22 Jun 2018 | INR | 57 | 60.9 | 56.95 | 58.95 | 58.95 | +1.95 (+3.42%) | 323,984 |
| 21 Jun 2018 | INR | 57 | 57.9 | 55.65 | 57 | 57 | +0.6 (+1.06%) | 56,573 |
| 20 Jun 2018 | INR | 53.9 | 56.7 | 53.9 | 56.4 | 56.4 | +2.3 (+4.25%) | 97,376 |
