| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 66.45 | 66.5 | 65.1 | 66.05 | 66.05 | +0.2 (+0.30%) | 100,965 |
| 30 Jul 2018 | INR | 66.6 | 66.8 | 65.05 | 65.85 | 65.85 | -1.05 (-1.57%) | 70,072 |
| 27 Jul 2018 | INR | 64.1 | 68.9 | 64.1 | 66.9 | 66.9 | +3 (+4.69%) | 542,702 |
| 26 Jul 2018 | INR | 64.9 | 65.75 | 63.75 | 63.9 | 63.9 | -0.2 (-0.31%) | 89,580 |
| 25 Jul 2018 | INR | 65.2 | 65.75 | 63.75 | 64.1 | 64.1 | -0.65 (-1.00%) | 48,738 |
| 24 Jul 2018 | INR | 63.2 | 65.35 | 63.2 | 64.75 | 64.75 | +1.3 (+2.05%) | 82,113 |
| 23 Jul 2018 | INR | 62.5 | 64 | 61.3 | 63.45 | 63.45 | +1.6 (+2.59%) | 89,724 |
| 20 Jul 2018 | INR | 63.05 | 63.8 | 61.65 | 61.85 | 61.85 | -1.45 (-2.29%) | 178,532 |
| 19 Jul 2018 | INR | 63.35 | 63.85 | 62 | 63.3 | 63.3 | +0.15 (+0.24%) | 76,487 |
| 18 Jul 2018 | INR | 64.9 | 65.15 | 62 | 63.15 | 63.15 | -1.25 (-1.94%) | 65,989 |
| 17 Jul 2018 | INR | 64.35 | 65 | 63 | 64.4 | 64.4 | +0.65 (+1.02%) | 79,521 |
| 16 Jul 2018 | INR | 66.4 | 66.4 | 63.5 | 63.75 | 63.75 | -2.75 (-4.14%) | 43,641 |
| 13 Jul 2018 | INR | 68.05 | 68.55 | 66 | 66.5 | 66.5 | -1.4 (-2.06%) | 59,058 |
| 12 Jul 2018 | INR | 70.25 | 70.25 | 67 | 67.9 | 67.9 | -1.35 (-1.95%) | 52,308 |
| 11 Jul 2018 | INR | 67 | 70.3 | 67 | 69.25 | 69.25 | +1.4 (+2.06%) | 134,081 |
| 10 Jul 2018 | INR | 67.8 | 68.7 | 67.1 | 67.85 | 67.85 | -0.15 (-0.22%) | 59,662 |
| 9 Jul 2018 | INR | 66.3 | 68.55 | 66.3 | 68 | 68 | +1.25 (+1.87%) | 70,228 |
| 6 Jul 2018 | INR | 66.35 | 67.5 | 65.25 | 66.75 | 66.75 | -0.95 (-1.40%) | 68,567 |
| 5 Jul 2018 | INR | 66.05 | 68.1 | 65.65 | 67.7 | 67.7 | +1.35 (+2.03%) | 124,911 |
| 4 Jul 2018 | INR | 64.75 | 66.95 | 63.8 | 66.35 | 66.35 | +1.95 (+3.03%) | 98,454 |
| 3 Jul 2018 | INR | 63.55 | 64.85 | 63.05 | 64.4 | 64.4 | +1.5 (+2.38%) | 72,263 |
| 2 Jul 2018 | INR | 65.65 | 66.25 | 62.7 | 62.9 | 62.9 | -2.75 (-4.19%) | 186,264 |
| 29 Jun 2018 | INR | 64 | 66.7 | 64 | 65.65 | 65.65 | +1.35 (+2.10%) | 55,858 |
| 28 Jun 2018 | INR | 64.4 | 65.15 | 63 | 64.3 | 64.3 | 0.0 (0.0%) | 157,745 |
| 27 Jun 2018 | INR | 67.9 | 67.9 | 63.15 | 64.3 | 64.3 | -3.25 (-4.81%) | 162,242 |
| 26 Jun 2018 | INR | 69.05 | 69.65 | 67.15 | 67.55 | 67.55 | -1.8 (-2.60%) | 104,525 |
| 25 Jun 2018 | INR | 69.1 | 70.85 | 69.1 | 69.35 | 69.35 | -0.8 (-1.14%) | 62,202 |
| 22 Jun 2018 | INR | 71.3 | 72.25 | 70 | 70.15 | 70.15 | -2 (-2.77%) | 214,783 |
| 21 Jun 2018 | INR | 72 | 73 | 71.3 | 72.15 | 72.15 | -0.7 (-0.96%) | 97,970 |
| 20 Jun 2018 | INR | 71.2 | 73.4 | 71.2 | 72.85 | 72.85 | +1.4 (+1.96%) | 67,587 |
