| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 48.65 | 48.85 | 47.05 | 47.9 | 47.9 | -0.7 (-1.44%) | 1,947,884 |
| 30 Jul 2018 | INR | 46.7 | 48.95 | 46.15 | 48.6 | 48.6 | +2.15 (+4.63%) | 4,679,093 |
| 27 Jul 2018 | INR | 46.75 | 47.25 | 46 | 46.45 | 46.45 | -0.15 (-0.32%) | 1,514,344 |
| 26 Jul 2018 | INR | 47.35 | 47.65 | 46.2 | 46.6 | 46.6 | -0.75 (-1.58%) | 1,082,125 |
| 25 Jul 2018 | INR | 45.1 | 47.75 | 44.5 | 47.35 | 47.35 | +2.65 (+5.93%) | 5,112,245 |
| 24 Jul 2018 | INR | 42.25 | 45.5 | 42 | 44.7 | 44.7 | +2.55 (+6.05%) | 4,046,575 |
| 23 Jul 2018 | INR | 43.05 | 43.05 | 41.7 | 42.15 | 42.15 | -0.5 (-1.17%) | 1,784,841 |
| 20 Jul 2018 | INR | 42.7 | 43.4 | 41.75 | 42.65 | 42.65 | -0.15 (-0.35%) | 1,832,352 |
| 19 Jul 2018 | INR | 44 | 44.4 | 42.55 | 42.8 | 42.8 | -1.55 (-3.49%) | 3,428,876 |
| 18 Jul 2018 | INR | 41.8 | 45.25 | 41.45 | 44.35 | 44.35 | +3.05 (+7.38%) | 14,029,022 |
| 17 Jul 2018 | INR | 39.1 | 42.45 | 39.1 | 41.3 | 41.3 | -1.25 (-2.94%) | 7,788,765 |
| 16 Jul 2018 | INR | 45.7 | 45.7 | 41.65 | 42.55 | 42.55 | -3.2 (-6.99%) | 8,370,336 |
| 13 Jul 2018 | INR | 47.65 | 47.95 | 45 | 45.75 | 45.75 | -1.9 (-3.99%) | 5,871,287 |
| 12 Jul 2018 | INR | 48 | 48.6 | 47.3 | 47.65 | 47.65 | -0.3 (-0.63%) | 1,386,426 |
| 11 Jul 2018 | INR | 48.95 | 49.35 | 47.65 | 47.95 | 47.95 | -1 (-2.04%) | 1,534,084 |
| 10 Jul 2018 | INR | 48.45 | 49.5 | 48.2 | 48.95 | 48.95 | +0.55 (+1.14%) | 1,930,400 |
| 9 Jul 2018 | INR | 48.65 | 49.1 | 48.1 | 48.4 | 48.4 | -0.2 (-0.41%) | 1,386,642 |
| 6 Jul 2018 | INR | 48.5 | 48.9 | 48.25 | 48.6 | 48.6 | -0.25 (-0.51%) | 1,178,405 |
| 5 Jul 2018 | INR | 49.5 | 49.5 | 48.3 | 48.85 | 48.85 | -0.35 (-0.71%) | 1,222,730 |
| 4 Jul 2018 | INR | 49.1 | 49.65 | 48.7 | 49.2 | 49.2 | -0.5 (-1.01%) | 1,344,873 |
| 3 Jul 2018 | INR | 48.4 | 50.2 | 47.8 | 49.7 | 49.7 | +0.8 (+1.64%) | 3,601,144 |
| 2 Jul 2018 | INR | 50.35 | 50.35 | 48.2 | 48.9 | 48.9 | -1.1 (-2.20%) | 1,455,299 |
| 29 Jun 2018 | INR | 49 | 50.4 | 48.55 | 50 | 50 | +1.65 (+3.41%) | 6,495,476 |
| 28 Jun 2018 | INR | 48.7 | 48.7 | 46.75 | 48.35 | 48.35 | 0.0 (0.0%) | 5,766,169 |
| 27 Jun 2018 | INR | 49.9 | 51.7 | 47.4 | 48.35 | 48.35 | -0.55 (-1.12%) | 4,474,145 |
| 26 Jun 2018 | INR | 50.45 | 50.6 | 46.25 | 48.9 | 48.9 | -1.8 (-3.55%) | 15,031,997 |
| 25 Jun 2018 | INR | 51.4 | 51.65 | 50 | 50.7 | 50.7 | -1.05 (-2.03%) | 1,581,557 |
| 22 Jun 2018 | INR | 51.55 | 52.25 | 51.2 | 51.75 | 51.75 | 0.0 (0.0%) | 962,428 |
| 21 Jun 2018 | INR | 52.7 | 52.7 | 51.45 | 51.75 | 51.75 | -0.6 (-1.15%) | 1,643,541 |
| 20 Jun 2018 | INR | 52.45 | 53 | 52 | 52.35 | 52.35 | +0.25 (+0.48%) | 1,668,663 |
