| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 43 | 49.5 | 41.6 | 47.6 | 47.6 | +4.8 (+11.21%) | 71,988 |
| 30 Jul 2018 | INR | 43.1 | 44 | 41 | 42.8 | 42.8 | +0.55 (+1.30%) | 17,378 |
| 27 Jul 2018 | INR | 42.05 | 45 | 42 | 42.25 | 42.25 | -0.8 (-1.86%) | 19,462 |
| 26 Jul 2018 | INR | 43.95 | 44 | 42 | 43.05 | 43.05 | +1.05 (+2.50%) | 11,655 |
| 25 Jul 2018 | INR | 42 | 43 | 41 | 42 | 42 | +1.05 (+2.56%) | 22,813 |
| 24 Jul 2018 | INR | 40.1 | 42.45 | 39 | 40.95 | 40.95 | -0.2 (-0.49%) | 10,062 |
| 23 Jul 2018 | INR | 39.5 | 41.85 | 39.5 | 41.15 | 41.15 | +0.6 (+1.48%) | 6,474 |
| 20 Jul 2018 | INR | 40.05 | 44.4 | 40 | 40.55 | 40.55 | -0.15 (-0.37%) | 10,978 |
| 19 Jul 2018 | INR | 41.95 | 41.95 | 40 | 40.7 | 40.7 | -0.3 (-0.73%) | 3,305 |
| 18 Jul 2018 | INR | 40.2 | 41.45 | 40 | 41 | 41 | +0.1 (+0.24%) | 4,774 |
| 17 Jul 2018 | INR | 40 | 41.45 | 40 | 40.9 | 40.9 | +0.35 (+0.86%) | 4,213 |
| 16 Jul 2018 | INR | 40.35 | 42 | 40 | 40.55 | 40.55 | -0.35 (-0.86%) | 5,479 |
| 13 Jul 2018 | INR | 41.5 | 42.85 | 40.25 | 40.9 | 40.9 | -0.75 (-1.80%) | 9,360 |
| 12 Jul 2018 | INR | 41 | 42.95 | 41 | 41.65 | 41.65 | +0.4 (+0.97%) | 4,634 |
| 11 Jul 2018 | INR | 41.8 | 42.5 | 40.95 | 41.25 | 41.25 | -1.15 (-2.71%) | 16,455 |
| 10 Jul 2018 | INR | 42 | 42.9 | 42 | 42.4 | 42.4 | -0.1 (-0.24%) | 6,258 |
| 9 Jul 2018 | INR | 41.1 | 43.7 | 41.1 | 42.5 | 42.5 | +0.8 (+1.92%) | 6,678 |
| 6 Jul 2018 | INR | 41.05 | 42 | 41.05 | 41.7 | 41.7 | 0.0 (0.0%) | 7,244 |
| 5 Jul 2018 | INR | 41.05 | 42.9 | 41.05 | 41.7 | 41.7 | -0.15 (-0.36%) | 4,618 |
| 4 Jul 2018 | INR | 42.9 | 43 | 41.25 | 41.85 | 41.85 | -0.35 (-0.83%) | 4,349 |
| 3 Jul 2018 | INR | 41.9 | 42.75 | 39.6 | 42.2 | 42.2 | +1.2 (+2.93%) | 14,579 |
| 2 Jul 2018 | INR | 42 | 43.1 | 40.75 | 41 | 41 | -0.55 (-1.32%) | 15,970 |
| 29 Jun 2018 | INR | 41.6 | 42.9 | 40.7 | 41.55 | 41.55 | +0.3 (+0.73%) | 17,299 |
| 28 Jun 2018 | INR | 41.5 | 42.5 | 40.6 | 41.25 | 41.25 | -1.25 (-2.94%) | 14,973 |
| 27 Jun 2018 | INR | 42.15 | 43.45 | 41.5 | 42.5 | 42.5 | -0.15 (-0.35%) | 41,203 |
| 26 Jun 2018 | INR | 42.1 | 43.7 | 41.05 | 42.65 | 42.65 | -0.2 (-0.47%) | 22,892 |
| 25 Jun 2018 | INR | 44 | 45 | 42.15 | 42.85 | 42.85 | -1.3 (-2.94%) | 15,242 |
| 22 Jun 2018 | INR | 45 | 46.15 | 44 | 44.15 | 44.15 | -1 (-2.21%) | 4,410 |
| 21 Jun 2018 | INR | 44.2 | 46 | 43.75 | 45.15 | 45.15 | +0.3 (+0.67%) | 26,516 |
| 20 Jun 2018 | INR | 45 | 46.2 | 44.8 | 44.85 | 44.85 | -0.4 (-0.88%) | 13,021 |
