| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 36 | 36.25 | 35.45 | 35.85 | 35.85 | -0.15 (-0.42%) | 203,573 |
| 30 Jul 2018 | INR | 35.5 | 36.2 | 35.2 | 36 | 36 | +0.7 (+1.98%) | 342,975 |
| 27 Jul 2018 | INR | 33.25 | 36.4 | 33.25 | 35.3 | 35.3 | +2 (+6.01%) | 898,440 |
| 26 Jul 2018 | INR | 32.55 | 33.5 | 32.1 | 33.3 | 33.3 | +0.6 (+1.83%) | 190,453 |
| 25 Jul 2018 | INR | 32.35 | 33.4 | 32 | 32.7 | 32.7 | +0.2 (+0.62%) | 231,379 |
| 24 Jul 2018 | INR | 30.75 | 32.8 | 30.55 | 32.5 | 32.5 | +1.6 (+5.18%) | 431,268 |
| 23 Jul 2018 | INR | 31.1 | 31.25 | 30.4 | 30.9 | 30.9 | -0.3 (-0.96%) | 293,824 |
| 20 Jul 2018 | INR | 31.2 | 31.7 | 30.6 | 31.2 | 31.2 | -0.4 (-1.27%) | 249,594 |
| 19 Jul 2018 | INR | 32.15 | 32.5 | 31.15 | 31.6 | 31.6 | -0.7 (-2.17%) | 213,398 |
| 18 Jul 2018 | INR | 32.65 | 33.2 | 31.8 | 32.3 | 32.3 | -0.35 (-1.07%) | 217,488 |
| 17 Jul 2018 | INR | 31.2 | 33 | 31 | 32.65 | 32.65 | +0.65 (+2.03%) | 240,927 |
| 16 Jul 2018 | INR | 32.7 | 32.75 | 31.5 | 32 | 32 | -1.15 (-3.47%) | 213,250 |
| 13 Jul 2018 | INR | 33.85 | 33.85 | 32.6 | 33.15 | 33.15 | -0.7 (-2.07%) | 188,183 |
| 12 Jul 2018 | INR | 34.75 | 34.8 | 33.4 | 33.85 | 33.85 | -0.7 (-2.03%) | 242,399 |
| 11 Jul 2018 | INR | 34.6 | 35.5 | 34.1 | 34.55 | 34.55 | -0.2 (-0.58%) | 255,187 |
| 10 Jul 2018 | INR | 33.85 | 35.2 | 33.65 | 34.75 | 34.75 | +0.6 (+1.76%) | 263,259 |
| 9 Jul 2018 | INR | 33.25 | 34.5 | 32.75 | 34.15 | 34.15 | +1.1 (+3.33%) | 217,232 |
| 6 Jul 2018 | INR | 32.25 | 33.25 | 31.7 | 33.05 | 33.05 | +0.5 (+1.54%) | 224,450 |
| 5 Jul 2018 | INR | 31.95 | 32.95 | 31.5 | 32.55 | 32.55 | +0.35 (+1.09%) | 213,230 |
| 4 Jul 2018 | INR | 32.5 | 32.55 | 31.5 | 32.2 | 32.2 | -0.15 (-0.46%) | 206,829 |
| 3 Jul 2018 | INR | 31.8 | 33.95 | 30.65 | 32.35 | 32.35 | +0.55 (+1.73%) | 262,266 |
| 2 Jul 2018 | INR | 33.65 | 33.65 | 31.35 | 31.8 | 31.8 | -1.45 (-4.36%) | 211,506 |
| 29 Jun 2018 | INR | 32.7 | 33.45 | 31.15 | 33.25 | 33.25 | +1.55 (+4.89%) | 261,449 |
| 28 Jun 2018 | INR | 32.85 | 33.4 | 31.3 | 31.7 | 31.7 | -1.6 (-4.80%) | 282,985 |
| 27 Jun 2018 | INR | 34.9 | 34.9 | 32.75 | 33.3 | 33.3 | -1.65 (-4.72%) | 293,172 |
| 26 Jun 2018 | INR | 35.2 | 35.55 | 34.25 | 34.95 | 34.95 | -0.7 (-1.96%) | 197,360 |
| 25 Jun 2018 | INR | 36.05 | 36.25 | 34.75 | 35.65 | 35.65 | +0.4 (+1.13%) | 303,900 |
| 22 Jun 2018 | INR | 34.95 | 35.9 | 34 | 35.25 | 35.25 | +0.15 (+0.43%) | 190,741 |
| 21 Jun 2018 | INR | 36.3 | 36.3 | 34.55 | 35.1 | 35.1 | -0.65 (-1.82%) | 191,013 |
| 20 Jun 2018 | INR | 34.55 | 36.5 | 34.05 | 35.75 | 35.75 | +1.15 (+3.32%) | 266,981 |
