| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 52.5 | 55.4 | 52.5 | 52.97 | 26.485 | -0.28 (-0.53%) | 3,038 |
| 30 Jul 2018 | INR | 53.55 | 53.72 | 52 | 53.25 | 26.625 | -1.4 (-2.56%) | 14,440 |
| 27 Jul 2018 | INR | 54.97 | 56.9 | 54.47 | 54.65 | 27.325 | +1.1 (+2.05%) | 9,494 |
| 26 Jul 2018 | INR | 54.5 | 55.15 | 53.03 | 53.55 | 26.775 | -2.42 (-4.32%) | 3,228 |
| 25 Jul 2018 | INR | 52.05 | 57.8 | 52.05 | 55.97 | 27.985 | +2.47 (+4.62%) | 18,260 |
| 24 Jul 2018 | INR | 52.5 | 53.5 | 52.5 | 53.5 | 26.75 | +1.72 (+3.32%) | 3,588 |
| 23 Jul 2018 | INR | 54.3 | 54.3 | 51.6 | 51.78 | 25.89 | -0.47 (-0.90%) | 10,848 |
| 20 Jul 2018 | INR | 51.67 | 52.5 | 51.42 | 52.25 | 26.125 | 0.0 (0.0%) | 8,434 |
| 19 Jul 2018 | INR | 54 | 54.75 | 52.1 | 52.25 | 26.125 | +0.25 (+0.48%) | 12,026 |
| 18 Jul 2018 | INR | 51.75 | 52.5 | 51.65 | 52 | 26 | +0.25 (+0.48%) | 4,168 |
| 17 Jul 2018 | INR | 52.5 | 52.5 | 51.5 | 51.75 | 25.875 | -0.25 (-0.48%) | 5,350 |
| 16 Jul 2018 | INR | 54.5 | 55.25 | 51.5 | 52 | 26 | -1.55 (-2.89%) | 9,324 |
| 13 Jul 2018 | INR | 54 | 54.5 | 53 | 53.55 | 26.775 | -0.7 (-1.29%) | 4,054 |
| 12 Jul 2018 | INR | 57.25 | 57.42 | 54 | 54.25 | 27.125 | -1.85 (-3.30%) | 10,674 |
| 11 Jul 2018 | INR | 52.5 | 58.47 | 52.5 | 56.1 | 28.05 | +4.15 (+7.99%) | 58,700 |
| 10 Jul 2018 | INR | 53.2 | 53.45 | 51.8 | 51.95 | 25.975 | +0.15 (+0.29%) | 9,520 |
| 9 Jul 2018 | INR | 54.17 | 54.17 | 51.58 | 51.8 | 25.9 | -1.73 (-3.23%) | 34,822 |
| 6 Jul 2018 | INR | 54 | 55.72 | 53.5 | 53.53 | 26.765 | -0.72 (-1.33%) | 12,766 |
| 5 Jul 2018 | INR | 54.85 | 54.85 | 53.28 | 54.25 | 27.125 | +0.72 (+1.35%) | 192 |
| 4 Jul 2018 | INR | 53.47 | 55.45 | 53.47 | 53.53 | 26.765 | -0.94 (-1.73%) | 1,368 |
| 3 Jul 2018 | INR | 53.53 | 55.5 | 53.2 | 54.47 | 27.235 | +0.12 (+0.22%) | 14,892 |
| 2 Jul 2018 | INR | 57.25 | 59.42 | 53.55 | 54.35 | 27.175 | -0.68 (-1.24%) | 9,342 |
| 29 Jun 2018 | INR | 53.38 | 56.45 | 53.38 | 55.03 | 27.515 | +0.78 (+1.44%) | 4,098 |
| 28 Jun 2018 | INR | 56 | 57.5 | 54.03 | 54.25 | 27.125 | -1.03 (-1.86%) | 4,126 |
| 27 Jun 2018 | INR | 58.03 | 58.25 | 55 | 55.28 | 27.64 | -3 (-5.15%) | 5,924 |
| 26 Jun 2018 | INR | 58 | 59 | 57.78 | 58.28 | 29.14 | +0.53 (+0.92%) | 2,610 |
| 25 Jun 2018 | INR | 58.5 | 59.47 | 57.17 | 57.75 | 28.875 | +0.25 (+0.43%) | 2,286 |
| 22 Jun 2018 | INR | 59 | 59 | 56.75 | 57.5 | 28.75 | -0.25 (-0.43%) | 14,152 |
| 21 Jun 2018 | INR | 57.65 | 58.6 | 57.5 | 57.75 | 28.875 | +0.03 (+0.05%) | 2,878 |
| 20 Jun 2018 | INR | 58.4 | 59.05 | 57.42 | 57.72 | 28.86 | -0.68 (-1.16%) | 6,810 |
