| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 44.7 | 46.25 | 44.2 | 45.25 | 45.25 | +0.4 (+0.89%) | 13,229 |
| 30 Jul 2018 | INR | 45.15 | 45.35 | 44.5 | 44.85 | 44.85 | +0.5 (+1.13%) | 8,117 |
| 27 Jul 2018 | INR | 44.35 | 45.9 | 43.5 | 44.35 | 44.35 | +0.4 (+0.91%) | 13,435 |
| 26 Jul 2018 | INR | 43.55 | 44.5 | 43.55 | 43.95 | 43.95 | -0.2 (-0.45%) | 6,212 |
| 25 Jul 2018 | INR | 44.15 | 46.6 | 44 | 44.15 | 44.15 | 0.0 (0.0%) | 18,894 |
| 24 Jul 2018 | INR | 43.65 | 44.9 | 43 | 44.15 | 44.15 | +1.35 (+3.15%) | 14,749 |
| 23 Jul 2018 | INR | 41.3 | 44.9 | 40.5 | 42.8 | 42.8 | +2.15 (+5.29%) | 27,846 |
| 20 Jul 2018 | INR | 42.6 | 42.6 | 40 | 40.65 | 40.65 | -1.2 (-2.87%) | 8,964 |
| 19 Jul 2018 | INR | 45.65 | 45.65 | 41.1 | 41.85 | 41.85 | -3.1 (-6.90%) | 18,567 |
| 18 Jul 2018 | INR | 48.35 | 48.35 | 44.4 | 44.95 | 44.95 | -2.8 (-5.86%) | 13,942 |
| 17 Jul 2018 | INR | 46.35 | 51 | 45.7 | 47.75 | 47.75 | +2.15 (+4.71%) | 78,884 |
| 16 Jul 2018 | INR | 51 | 51 | 44.45 | 45.6 | 45.6 | -5 (-9.88%) | 19,739 |
| 13 Jul 2018 | INR | 52 | 53.4 | 50.25 | 50.6 | 50.6 | -1.65 (-3.16%) | 14,865 |
| 12 Jul 2018 | INR | 53.3 | 54.8 | 52.05 | 52.25 | 52.25 | -0.5 (-0.95%) | 11,980 |
| 11 Jul 2018 | INR | 52.5 | 53.8 | 52 | 52.75 | 52.75 | +0.25 (+0.48%) | 10,398 |
| 10 Jul 2018 | INR | 52.25 | 53.25 | 52.25 | 52.5 | 52.5 | +0.2 (+0.38%) | 21,050 |
| 9 Jul 2018 | INR | 54.8 | 54.8 | 51.95 | 52.3 | 52.3 | -0.7 (-1.32%) | 21,763 |
| 6 Jul 2018 | INR | 54.8 | 54.8 | 52.6 | 53 | 53 | -0.35 (-0.66%) | 5,785 |
| 5 Jul 2018 | INR | 55 | 55.7 | 53 | 53.35 | 53.35 | +0.2 (+0.38%) | 9,696 |
| 4 Jul 2018 | INR | 53.7 | 54.35 | 52.3 | 53.15 | 53.15 | +0.45 (+0.85%) | 6,419 |
| 3 Jul 2018 | INR | 54.05 | 54.4 | 50.05 | 52.7 | 52.7 | -0.3 (-0.57%) | 23,285 |
| 2 Jul 2018 | INR | 53 | 55 | 52.5 | 53 | 53 | -1.1 (-2.03%) | 7,463 |
| 29 Jun 2018 | INR | 53.55 | 54.45 | 52.5 | 54.1 | 54.1 | +1.55 (+2.95%) | 21,009 |
| 28 Jun 2018 | INR | 55.35 | 55.35 | 52.15 | 52.55 | 52.55 | -1.75 (-3.22%) | 13,599 |
| 27 Jun 2018 | INR | 60.5 | 60.5 | 51.65 | 54.3 | 54.3 | -4.55 (-7.73%) | 30,838 |
| 26 Jun 2018 | INR | 60.4 | 62.95 | 58.05 | 58.85 | 58.85 | +0.25 (+0.43%) | 79,457 |
| 25 Jun 2018 | INR | 58.2 | 60.4 | 58.2 | 58.6 | 58.6 | -1.15 (-1.92%) | 5,772 |
| 22 Jun 2018 | INR | 58.7 | 61.15 | 58.7 | 59.75 | 59.75 | +0.2 (+0.34%) | 6,937 |
| 21 Jun 2018 | INR | 59 | 63.7 | 58.6 | 59.55 | 59.55 | +0.25 (+0.42%) | 47,449 |
| 20 Jun 2018 | INR | 57.55 | 59.9 | 57.55 | 59.3 | 59.3 | -0.25 (-0.42%) | 10,250 |
