| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 42 | 44 | 41.7 | 43.35 | 43.35 | +2.05 (+4.96%) | 9,777 |
| 30 Jul 2018 | INR | 39.55 | 41.6 | 39.55 | 41.3 | 41.3 | +1.15 (+2.86%) | 8,768 |
| 27 Jul 2018 | INR | 40.7 | 41 | 39.85 | 40.15 | 40.15 | +0.15 (+0.38%) | 2,585 |
| 26 Jul 2018 | INR | 40.95 | 40.95 | 39.8 | 40 | 40 | -0.15 (-0.37%) | 1,743 |
| 25 Jul 2018 | INR | 40.7 | 40.7 | 39.9 | 40.15 | 40.15 | -0.5 (-1.23%) | 5,216 |
| 24 Jul 2018 | INR | 41.3 | 41.3 | 39.8 | 40.65 | 40.65 | -0.45 (-1.09%) | 45,066 |
| 23 Jul 2018 | INR | 41.4 | 41.4 | 39.65 | 41.1 | 41.1 | +0.35 (+0.86%) | 6,356 |
| 20 Jul 2018 | INR | 40.5 | 40.75 | 39.6 | 40.75 | 40.75 | +0.4 (+0.99%) | 3,244 |
| 19 Jul 2018 | INR | 41 | 41 | 39.75 | 40.35 | 40.35 | +0.15 (+0.37%) | 25,643 |
| 18 Jul 2018 | INR | 41.45 | 41.7 | 39.55 | 40.2 | 40.2 | -0.3 (-0.74%) | 11,349 |
| 17 Jul 2018 | INR | 41.55 | 41.55 | 40 | 40.5 | 40.5 | -0.25 (-0.61%) | 3,699 |
| 16 Jul 2018 | INR | 39.6 | 40.8 | 39.6 | 40.75 | 40.75 | +0.75 (+1.88%) | 37,452 |
| 13 Jul 2018 | INR | 40.25 | 40.95 | 39.85 | 40 | 40 | -0.85 (-2.08%) | 35,568 |
| 12 Jul 2018 | INR | 40.1 | 41.3 | 40.1 | 40.85 | 40.85 | +0.5 (+1.24%) | 1,305 |
| 11 Jul 2018 | INR | 41 | 41.45 | 39.85 | 40.35 | 40.35 | -1.25 (-3.00%) | 40,910 |
| 10 Jul 2018 | INR | 41.35 | 42 | 40.55 | 41.6 | 41.6 | +0.3 (+0.73%) | 42,540 |
| 9 Jul 2018 | INR | 42.4 | 42.4 | 40.8 | 41.3 | 41.3 | +0.2 (+0.49%) | 2,294 |
| 6 Jul 2018 | INR | 41.75 | 42 | 40.65 | 41.1 | 41.1 | -0.15 (-0.36%) | 2,921 |
| 5 Jul 2018 | INR | 41.4 | 42.4 | 40.55 | 41.25 | 41.25 | -0.65 (-1.55%) | 11,301 |
| 4 Jul 2018 | INR | 40.8 | 42.4 | 40.8 | 41.9 | 41.9 | +0.65 (+1.58%) | 3,395 |
| 3 Jul 2018 | INR | 40.5 | 42 | 40.35 | 41.25 | 41.25 | -0.15 (-0.36%) | 1,442 |
| 2 Jul 2018 | INR | 42.35 | 42.4 | 40.6 | 41.4 | 41.4 | +0.3 (+0.73%) | 10,495 |
| 29 Jun 2018 | INR | 40.5 | 41.5 | 40.05 | 41.1 | 41.1 | +1.3 (+3.27%) | 18,742 |
| 28 Jun 2018 | INR | 39 | 41.4 | 39 | 39.8 | 39.8 | +0.2 (+0.51%) | 8,988 |
| 27 Jun 2018 | INR | 42.2 | 42.2 | 38.75 | 39.6 | 39.6 | -2.15 (-5.15%) | 40,907 |
| 26 Jun 2018 | INR | 42.5 | 42.5 | 41.65 | 41.75 | 41.75 | -0.65 (-1.53%) | 5,320 |
| 25 Jun 2018 | INR | 42.5 | 42.5 | 41.45 | 42.4 | 42.4 | +0.65 (+1.56%) | 19,353 |
| 22 Jun 2018 | INR | 43.5 | 43.5 | 41.3 | 41.75 | 41.75 | -1.35 (-3.13%) | 21,033 |
| 21 Jun 2018 | INR | 44.2 | 44.2 | 42.75 | 43.1 | 43.1 | -0.55 (-1.26%) | 13,455 |
| 20 Jun 2018 | INR | 44.5 | 44.95 | 43 | 43.65 | 43.65 | -0.45 (-1.02%) | 18,453 |
