| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 56 | 59.25 | 56 | 58.1 | 58.1 | +1.4 (+2.47%) | 17,183 |
| 30 Jul 2018 | INR | 57.65 | 57.65 | 56.4 | 56.7 | 56.7 | +0.4 (+0.71%) | 8,954 |
| 27 Jul 2018 | INR | 56.25 | 57.65 | 55.75 | 56.3 | 56.3 | +0.6 (+1.08%) | 9,389 |
| 26 Jul 2018 | INR | 56.25 | 56.25 | 55 | 55.7 | 55.7 | -0.5 (-0.89%) | 11,530 |
| 25 Jul 2018 | INR | 56.5 | 57.4 | 55.5 | 56.2 | 56.2 | +1.35 (+2.46%) | 7,934 |
| 24 Jul 2018 | INR | 52.1 | 56.9 | 51.9 | 54.85 | 54.85 | +1.85 (+3.49%) | 8,439 |
| 23 Jul 2018 | INR | 54.7 | 54.7 | 52.05 | 53 | 53 | +1 (+1.92%) | 6,698 |
| 20 Jul 2018 | INR | 51.95 | 53 | 51.95 | 52 | 52 | -1.05 (-1.98%) | 24,831 |
| 19 Jul 2018 | INR | 51.35 | 54.95 | 51.3 | 53.05 | 53.05 | +0.6 (+1.14%) | 5,357 |
| 18 Jul 2018 | INR | 53 | 54.4 | 52.1 | 52.45 | 52.45 | -0.9 (-1.69%) | 6,633 |
| 17 Jul 2018 | INR | 52.95 | 53.9 | 51.15 | 53.35 | 53.35 | +1.9 (+3.69%) | 11,586 |
| 16 Jul 2018 | INR | 53.9 | 54.5 | 51 | 51.45 | 51.45 | -2.5 (-4.63%) | 19,940 |
| 13 Jul 2018 | INR | 57.6 | 57.6 | 53.2 | 53.95 | 53.95 | -1.15 (-2.09%) | 27,406 |
| 12 Jul 2018 | INR | 55.6 | 55.6 | 54.5 | 55.1 | 55.1 | +0.3 (+0.55%) | 11,298 |
| 11 Jul 2018 | INR | 55.9 | 55.9 | 54.45 | 54.8 | 54.8 | -0.9 (-1.62%) | 11,232 |
| 10 Jul 2018 | INR | 53.7 | 55.7 | 53.7 | 55.7 | 55.7 | +1.85 (+3.44%) | 24,553 |
| 9 Jul 2018 | INR | 53.6 | 55 | 53.6 | 53.85 | 53.85 | 0.0 (0.0%) | 10,701 |
| 6 Jul 2018 | INR | 53.8 | 54.6 | 53.5 | 53.85 | 53.85 | -0.2 (-0.37%) | 13,585 |
| 5 Jul 2018 | INR | 54.1 | 56.15 | 53.1 | 54.05 | 54.05 | -0.35 (-0.64%) | 4,732 |
| 4 Jul 2018 | INR | 56.4 | 56.4 | 53.55 | 54.4 | 54.4 | +0.2 (+0.37%) | 5,654 |
| 3 Jul 2018 | INR | 54.25 | 54.25 | 53.8 | 54.2 | 54.2 | -0.55 (-1.00%) | 11,506 |
| 2 Jul 2018 | INR | 55.5 | 57 | 54.1 | 54.75 | 54.75 | -1.25 (-2.23%) | 3,899 |
| 29 Jun 2018 | INR | 56.5 | 56.5 | 55.05 | 56 | 56 | +2 (+3.70%) | 3,385 |
| 28 Jun 2018 | INR | 55 | 56 | 53.8 | 54 | 54 | -1 (-1.82%) | 11,629 |
| 27 Jun 2018 | INR | 56.35 | 56.9 | 52.4 | 55 | 55 | -1.25 (-2.22%) | 16,332 |
| 26 Jun 2018 | INR | 56.5 | 58 | 56 | 56.25 | 56.25 | -0.25 (-0.44%) | 8,387 |
| 25 Jun 2018 | INR | 58 | 58 | 56.3 | 56.5 | 56.5 | -0.9 (-1.57%) | 5,131 |
| 22 Jun 2018 | INR | 58.85 | 58.85 | 57.1 | 57.4 | 57.4 | -0.15 (-0.26%) | 5,984 |
| 21 Jun 2018 | INR | 58 | 58 | 57.35 | 57.55 | 57.55 | -0.45 (-0.78%) | 4,023 |
| 20 Jun 2018 | INR | 60.25 | 60.25 | 57.75 | 58 | 58 | +0.05 (+0.09%) | 3,694 |
