| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 45.75 | 49.8 | 45.75 | 46.55 | 46.55 | -1.2 (-2.51%) | 3,337 |
| 30 Jul 2018 | INR | 49 | 49 | 45.05 | 47.75 | 47.75 | +1.05 (+2.25%) | 1,943 |
| 27 Jul 2018 | INR | 47.9 | 47.9 | 44.25 | 46.7 | 46.7 | +0.5 (+1.08%) | 676 |
| 26 Jul 2018 | INR | 45 | 46.95 | 44.4 | 46.2 | 46.2 | +0.45 (+0.98%) | 816 |
| 25 Jul 2018 | INR | 45.7 | 45.75 | 42.1 | 45.75 | 45.75 | +2.15 (+4.93%) | 8,403 |
| 24 Jul 2018 | INR | 43.6 | 43.6 | 42.05 | 43.6 | 43.6 | +2.05 (+4.93%) | 54,759 |
| 23 Jul 2018 | INR | 45.3 | 45.3 | 41.45 | 41.55 | 41.55 | -1.95 (-4.48%) | 2,064 |
| 20 Jul 2018 | INR | 44.6 | 44.6 | 40.5 | 43.5 | 43.5 | +0.9 (+2.11%) | 1,789 |
| 19 Jul 2018 | INR | 46.3 | 46.3 | 42.1 | 42.6 | 42.6 | -1.7 (-3.84%) | 5,496 |
| 18 Jul 2018 | INR | 47.5 | 47.5 | 43.5 | 44.3 | 44.3 | -1.45 (-3.17%) | 3,486 |
| 17 Jul 2018 | INR | 47.9 | 47.9 | 43.75 | 45.75 | 45.75 | -0.3 (-0.65%) | 1,282 |
| 16 Jul 2018 | INR | 47.25 | 47.25 | 43.3 | 46.05 | 46.05 | +0.9 (+1.99%) | 2,710 |
| 13 Jul 2018 | INR | 47.3 | 49.3 | 45.15 | 45.15 | 45.15 | -2.2 (-4.65%) | 1,529 |
| 12 Jul 2018 | INR | 44.05 | 47.5 | 44.05 | 47.35 | 47.35 | +2 (+4.41%) | 2,072 |
| 11 Jul 2018 | INR | 47.75 | 48 | 44 | 45.35 | 45.35 | -0.5 (-1.09%) | 1,816 |
| 10 Jul 2018 | INR | 47.6 | 47.6 | 44.8 | 45.85 | 45.85 | +0.2 (+0.44%) | 3,275 |
| 9 Jul 2018 | INR | 46.7 | 46.7 | 43.6 | 45.65 | 45.65 | +1.1 (+2.47%) | 1,763 |
| 6 Jul 2018 | INR | 48 | 48 | 44.1 | 44.55 | 44.55 | -1.2 (-2.62%) | 2,610 |
| 5 Jul 2018 | INR | 44 | 47.8 | 44 | 45.75 | 45.75 | +0.05 (+0.11%) | 3,120 |
| 4 Jul 2018 | INR | 43.45 | 47.4 | 43.45 | 45.7 | 45.7 | +0.1 (+0.22%) | 1,614 |
| 3 Jul 2018 | INR | 43.85 | 47.7 | 43.85 | 45.6 | 45.6 | -0.5 (-1.08%) | 2,901 |
| 2 Jul 2018 | INR | 46.65 | 46.7 | 44 | 46.1 | 46.1 | +1.55 (+3.48%) | 1,195 |
| 29 Jun 2018 | INR | 47.7 | 48.3 | 43.7 | 44.55 | 44.55 | -1.45 (-3.15%) | 4,623 |
| 28 Jun 2018 | INR | 46.4 | 46.8 | 42.65 | 46 | 46 | +1.4 (+3.14%) | 6,525 |
| 27 Jun 2018 | INR | 49.2 | 49.2 | 44.6 | 44.6 | 44.6 | -2.3 (-4.90%) | 6,040 |
| 26 Jun 2018 | INR | 51.5 | 51.5 | 46.9 | 46.9 | 46.9 | -2.45 (-4.96%) | 2,543 |
| 25 Jun 2018 | INR | 50.8 | 50.8 | 46.95 | 49.35 | 49.35 | +0.75 (+1.54%) | 2,363 |
| 22 Jun 2018 | INR | 47.65 | 51.5 | 47.65 | 48.6 | 48.6 | -1.4 (-2.80%) | 5,635 |
| 21 Jun 2018 | INR | 52 | 52.55 | 47.85 | 50 | 50 | -0.05 (-0.10%) | 2,541 |
| 20 Jun 2018 | INR | 45.45 | 50.05 | 45.45 | 50.05 | 50.05 | +2.35 (+4.93%) | 7,953 |
