| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 40.84 | 41 | 40.2 | 40.84 | 20.42 | -0.16 (-0.39%) | 324,592 |
| 30 Jul 2018 | INR | 41.04 | 41.4 | 40 | 41 | 20.5 | -0.04 (-0.10%) | 256,986 |
| 27 Jul 2018 | INR | 40.4 | 41.5 | 40.1 | 41.04 | 20.52 | +0.64 (+1.58%) | 460,904 |
| 26 Jul 2018 | INR | 40.54 | 41 | 40.04 | 40.4 | 20.2 | -0.14 (-0.35%) | 282,700 |
| 25 Jul 2018 | INR | 40.7 | 41 | 39.04 | 40.54 | 20.27 | +0.2 (+0.50%) | 1,047,132 |
| 24 Jul 2018 | INR | 42.76 | 44.8 | 39.76 | 40.34 | 20.17 | -1.26 (-3.03%) | 6,544,096 |
| 23 Jul 2018 | INR | 42.7 | 42.7 | 40.9 | 41.6 | 20.8 | +0.64 (+1.56%) | 309,652 |
| 20 Jul 2018 | INR | 41.4 | 41.96 | 40.54 | 40.96 | 20.48 | -0.5 (-1.21%) | 306,086 |
| 19 Jul 2018 | INR | 41.96 | 42.84 | 40.54 | 41.46 | 20.73 | -0.7 (-1.66%) | 508,260 |
| 18 Jul 2018 | INR | 43.96 | 44.96 | 41.7 | 42.16 | 21.08 | -1.38 (-3.17%) | 425,162 |
| 17 Jul 2018 | INR | 40.6 | 44.46 | 40.6 | 43.54 | 21.77 | +2.24 (+5.42%) | 576,012 |
| 16 Jul 2018 | INR | 41.96 | 42.4 | 41.04 | 41.3 | 20.65 | -0.7 (-1.67%) | 258,208 |
| 13 Jul 2018 | INR | 42.5 | 43.34 | 41.54 | 42 | 21 | -1.1 (-2.55%) | 304,976 |
| 12 Jul 2018 | INR | 43 | 44.76 | 42.26 | 43.1 | 21.55 | +0.44 (+1.03%) | 450,484 |
| 11 Jul 2018 | INR | 43.6 | 43.7 | 42.4 | 42.66 | 21.33 | -1.14 (-2.60%) | 305,762 |
| 10 Jul 2018 | INR | 44.3 | 44.4 | 42.2 | 43.8 | 21.9 | +0.2 (+0.46%) | 340,720 |
| 9 Jul 2018 | INR | 43 | 45.04 | 42.46 | 43.6 | 21.8 | +1.1 (+2.59%) | 141,298 |
| 6 Jul 2018 | INR | 41.7 | 43.8 | 41.04 | 42.5 | 21.25 | +0.3 (+0.71%) | 786,304 |
| 5 Jul 2018 | INR | 44.5 | 44.5 | 41.6 | 42.2 | 21.1 | -2.3 (-5.17%) | 464,528 |
| 4 Jul 2018 | INR | 44.6 | 44.9 | 43.34 | 44.5 | 22.25 | -0.46 (-1.02%) | 364,984 |
| 3 Jul 2018 | INR | 43.96 | 45 | 42.46 | 44.96 | 22.48 | +1.56 (+3.59%) | 3,930,062 |
| 2 Jul 2018 | INR | 44.34 | 44.34 | 42.2 | 43.4 | 21.7 | -0.76 (-1.72%) | 173,582 |
| 29 Jun 2018 | INR | 43.46 | 45 | 43.26 | 44.16 | 22.08 | +1.06 (+2.46%) | 1,944,570 |
| 28 Jun 2018 | INR | 42.54 | 45 | 42.16 | 43.1 | 21.55 | -0.6 (-1.37%) | 738,924 |
| 27 Jun 2018 | INR | 44 | 45.9 | 40.1 | 43.7 | 21.85 | +0.3 (+1.39%) | 1,414,934 |
| 27 Jun 2018 |
|
|||||||
| 26 Jun 2018 | INR | 214.4 | 218 | 209.7 | 215.5 | 21.55 | +2.5 (+1.17%) | 3,607,460 |
| 25 Jun 2018 | INR | 213.6 | 213.9 | 208 | 213 | 21.3 | +4.9 (+2.35%) | 3,417,740 |
| 22 Jun 2018 | INR | 207.5 | 208.5 | 203.4 | 208.1 | 20.81 | +2.2 (+1.07%) | 214,570 |
| 21 Jun 2018 | INR | 206 | 206.8 | 204 | 205.9 | 20.59 | +2 (+0.98%) | 269,800 |
| 20 Jun 2018 | INR | 199 | 204.8 | 195.3 | 203.9 | 20.39 | +4.4 (+2.21%) | 150,910 |
