| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 29.3 | 31.25 | 28.5 | 28.7 | 28.7 | -0.2 (-0.69%) | 181,437 |
| 31 Jul 2018 | INR | 28.8 | 29.5 | 28.6 | 28.9 | 28.9 | +0.05 (+0.17%) | 68,726 |
| 30 Jul 2018 | INR | 29.15 | 29.15 | 28.3 | 28.85 | 28.85 | +0.65 (+2.30%) | 133,901 |
| 27 Jul 2018 | INR | 26.9 | 29.85 | 26.9 | 28.2 | 28.2 | +1.25 (+4.64%) | 256,784 |
| 26 Jul 2018 | INR | 27.15 | 27.45 | 26.75 | 26.95 | 26.95 | -0.25 (-0.92%) | 69,528 |
| 25 Jul 2018 | INR | 27.1 | 27.95 | 27 | 27.2 | 27.2 | -0.1 (-0.37%) | 96,806 |
| 24 Jul 2018 | INR | 26.55 | 28.15 | 26.5 | 27.3 | 27.3 | +0.7 (+2.63%) | 208,826 |
| 23 Jul 2018 | INR | 26.55 | 26.85 | 26.2 | 26.6 | 26.6 | +0.15 (+0.57%) | 104,014 |
| 20 Jul 2018 | INR | 26.3 | 26.95 | 26.2 | 26.45 | 26.45 | -0.3 (-1.12%) | 50,752 |
| 19 Jul 2018 | INR | 27.15 | 27.65 | 26.5 | 26.75 | 26.75 | -0.75 (-2.73%) | 62,141 |
| 18 Jul 2018 | INR | 27.4 | 28.6 | 26.85 | 27.5 | 27.5 | +0.35 (+1.29%) | 88,543 |
| 17 Jul 2018 | INR | 27.1 | 27.8 | 26.7 | 27.15 | 27.15 | -0.1 (-0.37%) | 105,310 |
| 16 Jul 2018 | INR | 28.5 | 28.7 | 27.05 | 27.25 | 27.25 | -0.9 (-3.20%) | 76,662 |
| 13 Jul 2018 | INR | 28.95 | 29 | 28 | 28.15 | 28.15 | -0.75 (-2.60%) | 64,104 |
| 12 Jul 2018 | INR | 29.55 | 29.75 | 28.7 | 28.9 | 28.9 | -0.25 (-0.86%) | 94,250 |
| 11 Jul 2018 | INR | 29.2 | 29.6 | 28.5 | 29.15 | 29.15 | -0.1 (-0.34%) | 141,853 |
| 10 Jul 2018 | INR | 29.45 | 30.3 | 29.1 | 29.25 | 29.25 | +0.35 (+1.21%) | 123,628 |
| 9 Jul 2018 | INR | 28.85 | 29.45 | 28.8 | 28.9 | 28.9 | +0.5 (+1.76%) | 102,193 |
| 6 Jul 2018 | INR | 28.6 | 29.2 | 28.25 | 28.4 | 28.4 | -0.5 (-1.73%) | 126,862 |
| 5 Jul 2018 | INR | 29.35 | 29.85 | 28.6 | 28.9 | 28.9 | -0.95 (-3.18%) | 148,277 |
| 4 Jul 2018 | INR | 32 | 32 | 29.6 | 29.85 | 29.85 | -1.15 (-3.71%) | 739,037 |
| 3 Jul 2018 | INR | 26.1 | 31.4 | 25.95 | 31 | 31 | +4.8 (+18.32%) | 1,102,493 |
| 2 Jul 2018 | INR | 26.8 | 26.95 | 25.65 | 26.2 | 26.2 | -0.5 (-1.87%) | 57,871 |
| 29 Jun 2018 | INR | 26.2 | 27.3 | 26.1 | 26.7 | 26.7 | +1.15 (+4.50%) | 104,344 |
| 28 Jun 2018 | INR | 28.5 | 28.55 | 25.2 | 25.55 | 25.55 | -2.35 (-8.42%) | 182,134 |
| 27 Jun 2018 | INR | 28.6 | 28.95 | 27.25 | 27.9 | 27.9 | -0.9 (-3.13%) | 77,396 |
| 26 Jun 2018 | INR | 29.3 | 29.5 | 28.45 | 28.8 | 28.8 | -0.45 (-1.54%) | 58,040 |
| 25 Jun 2018 | INR | 29.1 | 30.2 | 28.8 | 29.25 | 29.25 | +0.35 (+1.21%) | 112,927 |
| 22 Jun 2018 | INR | 28.9 | 29.3 | 28.15 | 28.9 | 28.9 | +0.35 (+1.23%) | 64,803 |
| 21 Jun 2018 | INR | 29 | 29.3 | 28.25 | 28.55 | 28.55 | -0.35 (-1.21%) | 52,139 |
