| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 56.65 | 57.8 | 54.4 | 54.9 | 54.9 | -3.55 (-6.07%) | 4,497,530 |
| 30 Jul 2018 | INR | 56.8 | 58.9 | 55.6 | 58.45 | 58.45 | +2.05 (+3.63%) | 3,116,838 |
| 27 Jul 2018 | INR | 58.05 | 60.9 | 56 | 56.4 | 56.4 | -0.55 (-0.97%) | 3,749,087 |
| 26 Jul 2018 | INR | 54.9 | 57.5 | 54.35 | 56.95 | 56.95 | +2 (+3.64%) | 1,777,106 |
| 25 Jul 2018 | INR | 56.8 | 56.8 | 54.7 | 54.95 | 54.95 | -1.55 (-2.74%) | 1,305,208 |
| 24 Jul 2018 | INR | 54.25 | 62 | 53.95 | 56.5 | 56.5 | +3.85 (+7.31%) | 6,019,785 |
| 23 Jul 2018 | INR | 50.9 | 53.3 | 50.4 | 52.65 | 52.65 | +1.6 (+3.13%) | 1,072,283 |
| 20 Jul 2018 | INR | 50.6 | 51.55 | 49.3 | 51.05 | 51.05 | +0.65 (+1.29%) | 677,232 |
| 19 Jul 2018 | INR | 50.4 | 50.85 | 48.75 | 50.4 | 50.4 | +0.4 (+0.80%) | 1,139,761 |
| 18 Jul 2018 | INR | 52.65 | 52.9 | 48.4 | 50 | 50 | -2.45 (-4.67%) | 1,646,623 |
| 17 Jul 2018 | INR | 52.2 | 53.2 | 51.7 | 52.45 | 52.45 | +0.25 (+0.48%) | 600,471 |
| 16 Jul 2018 | INR | 53.15 | 54.45 | 51.9 | 52.2 | 52.2 | -0.95 (-1.79%) | 1,127,211 |
| 13 Jul 2018 | INR | 54.6 | 54.65 | 52.8 | 53.15 | 53.15 | -1.15 (-2.12%) | 1,193,417 |
| 12 Jul 2018 | INR | 54.45 | 55.3 | 53.8 | 54.3 | 54.3 | +0.15 (+0.28%) | 1,981,683 |
| 11 Jul 2018 | INR | 56.95 | 56.95 | 52.8 | 54.15 | 54.15 | -1.55 (-2.78%) | 1,623,619 |
| 10 Jul 2018 | INR | 56.9 | 57.05 | 55.15 | 55.7 | 55.7 | +1.15 (+2.11%) | 1,646,495 |
| 9 Jul 2018 | INR | 55 | 55.65 | 54.3 | 54.55 | 54.55 | -0.05 (-0.09%) | 692,551 |
| 6 Jul 2018 | INR | 54.2 | 55.3 | 53.8 | 54.6 | 54.6 | +0.15 (+0.28%) | 720,333 |
| 5 Jul 2018 | INR | 54.4 | 56.05 | 53.5 | 54.45 | 54.45 | -0.7 (-1.27%) | 1,375,856 |
| 4 Jul 2018 | INR | 56.95 | 57.1 | 54.9 | 55.15 | 55.15 | -1.75 (-3.08%) | 902,572 |
| 3 Jul 2018 | INR | 57.5 | 57.9 | 56.15 | 56.9 | 56.9 | -0.1 (-0.18%) | 852,664 |
| 2 Jul 2018 | INR | 59.2 | 59.2 | 55.7 | 57 | 57 | -2.25 (-3.80%) | 861,191 |
| 29 Jun 2018 | INR | 57.5 | 59.85 | 55.85 | 59.25 | 59.25 | +2.5 (+4.41%) | 1,018,939 |
| 28 Jun 2018 | INR | 56 | 57.4 | 54.85 | 56.75 | 56.75 | +1.15 (+2.07%) | 1,122,123 |
| 27 Jun 2018 | INR | 58.5 | 58.6 | 54.5 | 55.6 | 55.6 | -2.3 (-3.97%) | 1,586,945 |
| 26 Jun 2018 | INR | 56 | 58.2 | 55.2 | 57.9 | 57.9 | +1.7 (+3.02%) | 3,888,564 |
| 25 Jun 2018 | INR | 60.05 | 60.05 | 55.9 | 56.2 | 56.2 | -4.35 (-7.18%) | 2,221,471 |
| 22 Jun 2018 | INR | 60.7 | 60.95 | 60.2 | 60.55 | 60.55 | -0.15 (-0.25%) | 394,617 |
| 21 Jun 2018 | INR | 61.55 | 61.75 | 60.3 | 60.7 | 60.7 | -0.8 (-1.30%) | 694,454 |
| 20 Jun 2018 | INR | 63.8 | 63.8 | 61.3 | 61.5 | 61.5 | -0.3 (-0.49%) | 614,961 |
