| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 33.7 | 34.2 | 33.25 | 33.85 | 33.85 | +0.3 (+0.89%) | 1,063,468 |
| 30 Jul 2018 | INR | 33.3 | 34.1 | 32.9 | 33.55 | 33.55 | +0.4 (+1.21%) | 1,455,932 |
| 27 Jul 2018 | INR | 32.45 | 33.45 | 32.25 | 33.15 | 33.15 | +0.8 (+2.47%) | 1,315,443 |
| 26 Jul 2018 | INR | 32.6 | 32.7 | 32.05 | 32.35 | 32.35 | -0.15 (-0.46%) | 680,710 |
| 25 Jul 2018 | INR | 33.1 | 33.65 | 32.3 | 32.5 | 32.5 | -0.45 (-1.37%) | 1,130,152 |
| 24 Jul 2018 | INR | 31.8 | 33.4 | 31.65 | 32.95 | 32.95 | +1.3 (+4.11%) | 1,726,070 |
| 23 Jul 2018 | INR | 31 | 32.1 | 30.6 | 31.65 | 31.65 | +0.95 (+3.09%) | 1,497,924 |
| 20 Jul 2018 | INR | 31.35 | 31.35 | 30.6 | 30.7 | 30.7 | -0.35 (-1.13%) | 717,374 |
| 19 Jul 2018 | INR | 31.5 | 31.75 | 30.7 | 31.05 | 31.05 | -0.35 (-1.11%) | 734,668 |
| 18 Jul 2018 | INR | 32.2 | 32.6 | 31.2 | 31.4 | 31.4 | -0.55 (-1.72%) | 813,824 |
| 17 Jul 2018 | INR | 31.9 | 32.35 | 31.3 | 31.95 | 31.95 | -0.1 (-0.31%) | 838,426 |
| 16 Jul 2018 | INR | 33.45 | 33.65 | 31.8 | 32.05 | 32.05 | -1.4 (-4.19%) | 1,099,678 |
| 13 Jul 2018 | INR | 34.4 | 34.45 | 33.15 | 33.45 | 33.45 | -0.8 (-2.34%) | 1,007,829 |
| 12 Jul 2018 | INR | 34.35 | 35.35 | 33.85 | 34.25 | 34.25 | +0.05 (+0.15%) | 1,656,241 |
| 11 Jul 2018 | INR | 34.75 | 35 | 33.8 | 34.2 | 34.2 | -0.75 (-2.15%) | 992,597 |
| 10 Jul 2018 | INR | 35 | 35.6 | 34.5 | 34.95 | 34.95 | +0.85 (+2.49%) | 1,946,822 |
| 9 Jul 2018 | INR | 34.2 | 34.75 | 33.75 | 34.1 | 34.1 | +0.2 (+0.59%) | 1,215,785 |
| 6 Jul 2018 | INR | 32.55 | 34.8 | 32.45 | 33.9 | 33.9 | +1.45 (+4.47%) | 3,054,490 |
| 5 Jul 2018 | INR | 33.1 | 33.4 | 32.2 | 32.45 | 32.45 | -0.6 (-1.82%) | 1,005,649 |
| 4 Jul 2018 | INR | 32.85 | 33.8 | 32.65 | 33.05 | 33.05 | +0.2 (+0.61%) | 1,556,249 |
| 3 Jul 2018 | INR | 33.3 | 33.4 | 32.7 | 32.85 | 32.85 | -0.05 (-0.15%) | 919,587 |
| 2 Jul 2018 | INR | 33.9 | 33.9 | 32.4 | 32.9 | 32.9 | -0.65 (-1.94%) | 882,157 |
| 29 Jun 2018 | INR | 33 | 33.9 | 32.65 | 33.55 | 33.55 | +0.75 (+2.29%) | 1,713,306 |
| 28 Jun 2018 | INR | 33.3 | 33.85 | 32.6 | 32.8 | 32.8 | -0.6 (-1.80%) | 1,265,400 |
| 27 Jun 2018 | INR | 34.65 | 35.05 | 32.7 | 33.4 | 33.4 | -1.35 (-3.88%) | 1,439,259 |
| 26 Jun 2018 | INR | 35.5 | 36.45 | 34.55 | 34.75 | 34.75 | -1.2 (-3.34%) | 1,150,283 |
| 25 Jun 2018 | INR | 36.65 | 37.2 | 35.75 | 35.95 | 35.95 | -0.85 (-2.31%) | 1,090,543 |
| 22 Jun 2018 | INR | 37.55 | 37.7 | 36.4 | 36.8 | 36.8 | -0.9 (-2.39%) | 1,159,566 |
| 21 Jun 2018 | INR | 38.9 | 39 | 37.3 | 37.7 | 37.7 | -0.65 (-1.69%) | 1,892,636 |
| 20 Jun 2018 | INR | 38.5 | 38.9 | 37.5 | 38.35 | 38.35 | 0.0 (0.0%) | 2,510,054 |
