| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 44.6 | 45.4 | 44.2 | 44.35 | 44.35 | +0.25 (+0.57%) | 308,310 |
| 27 Jul 2018 | INR | 43.25 | 44.5 | 42.9 | 44.1 | 44.1 | +0.95 (+2.20%) | 391,155 |
| 26 Jul 2018 | INR | 42.8 | 43.55 | 42.5 | 43.15 | 43.15 | +0.4 (+0.94%) | 214,975 |
| 25 Jul 2018 | INR | 43 | 43.7 | 42.6 | 42.75 | 42.75 | -0.05 (-0.12%) | 256,833 |
| 24 Jul 2018 | INR | 41.75 | 43.55 | 41.1 | 42.8 | 42.8 | +1.6 (+3.88%) | 423,472 |
| 23 Jul 2018 | INR | 40.8 | 41.5 | 40.2 | 41.2 | 41.2 | +0.85 (+2.11%) | 197,632 |
| 20 Jul 2018 | INR | 41.4 | 41.4 | 40.1 | 40.35 | 40.35 | -1.05 (-2.54%) | 319,359 |
| 19 Jul 2018 | INR | 42.9 | 43 | 41.25 | 41.4 | 41.4 | -1.45 (-3.38%) | 301,764 |
| 18 Jul 2018 | INR | 44.5 | 44.5 | 42.3 | 42.85 | 42.85 | -0.65 (-1.49%) | 351,133 |
| 17 Jul 2018 | INR | 43.9 | 44 | 42.8 | 43.5 | 43.5 | -0.5 (-1.14%) | 283,798 |
| 16 Jul 2018 | INR | 46.45 | 46.45 | 43.65 | 44 | 44 | -2.35 (-5.07%) | 304,123 |
| 13 Jul 2018 | INR | 47.6 | 47.75 | 45.9 | 46.35 | 46.35 | -1.15 (-2.42%) | 228,383 |
| 12 Jul 2018 | INR | 48.7 | 49.2 | 47.25 | 47.5 | 47.5 | -0.85 (-1.76%) | 493,393 |
| 11 Jul 2018 | INR | 48 | 49.5 | 47.15 | 48.35 | 48.35 | +0.25 (+0.52%) | 446,520 |
| 10 Jul 2018 | INR | 47.35 | 48.4 | 46.75 | 48.1 | 48.1 | +1.75 (+3.78%) | 973,227 |
| 9 Jul 2018 | INR | 46 | 47.35 | 46 | 46.35 | 46.35 | +1 (+2.21%) | 421,466 |
| 6 Jul 2018 | INR | 45.2 | 45.85 | 45 | 45.35 | 45.35 | +0.3 (+0.67%) | 363,236 |
| 5 Jul 2018 | INR | 45.8 | 45.95 | 44.9 | 45.05 | 45.05 | -0.4 (-0.88%) | 255,192 |
| 4 Jul 2018 | INR | 46.7 | 47 | 45.15 | 45.45 | 45.45 | -0.55 (-1.20%) | 506,255 |
| 3 Jul 2018 | INR | 45.2 | 46.6 | 44.6 | 46 | 46 | +0.75 (+1.66%) | 298,919 |
| 2 Jul 2018 | INR | 46.55 | 46.55 | 45.1 | 45.25 | 45.25 | -0.9 (-1.95%) | 192,798 |
| 29 Jun 2018 | INR | 45.95 | 46.35 | 45.2 | 46.15 | 46.15 | +1.1 (+2.44%) | 209,588 |
| 28 Jun 2018 | INR | 46.65 | 47.35 | 44.7 | 45.05 | 45.05 | -1.6 (-3.43%) | 368,164 |
| 27 Jun 2018 | INR | 48.8 | 48.8 | 46.35 | 46.65 | 46.65 | -1.75 (-3.62%) | 272,075 |
| 26 Jun 2018 | INR | 48.4 | 49.2 | 48.3 | 48.4 | 48.4 | -0.75 (-1.53%) | 578,210 |
| 25 Jun 2018 | INR | 48.8 | 50.7 | 48.8 | 49.15 | 49.15 | +0.35 (+0.72%) | 556,906 |
| 22 Jun 2018 | INR | 48.95 | 49.35 | 48.6 | 48.8 | 48.8 | -0.35 (-0.71%) | 196,824 |
| 21 Jun 2018 | INR | 49.9 | 49.9 | 49 | 49.15 | 49.15 | -0.65 (-1.31%) | 163,565 |
| 20 Jun 2018 | INR | 50.65 | 51.4 | 49.2 | 49.8 | 49.8 | -1 (-1.97%) | 361,379 |
| 19 Jun 2018 | INR | 52.4 | 52.4 | 50.65 | 50.8 | 50.8 | -1.7 (-3.24%) | 194,002 |
