| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 24.05 | 24.05 | 23.6 | 23.75 | 23.75 | -0.3 (-1.25%) | 6,994,455 |
| 30 Jul 2018 | INR | 24.1 | 24.3 | 23.75 | 24.05 | 24.05 | -0.05 (-0.21%) | 5,830,242 |
| 27 Jul 2018 | INR | 24.35 | 24.45 | 23.95 | 24.1 | 24.1 | -0.15 (-0.62%) | 2,988,447 |
| 26 Jul 2018 | INR | 24.55 | 24.75 | 24.1 | 24.25 | 24.25 | -0.3 (-1.22%) | 7,977,071 |
| 25 Jul 2018 | INR | 24.25 | 24.9 | 23.95 | 24.55 | 24.55 | +0.45 (+1.87%) | 6,619,912 |
| 24 Jul 2018 | INR | 23.25 | 25.5 | 23.2 | 24.1 | 24.1 | +0.85 (+3.66%) | 13,993,650 |
| 23 Jul 2018 | INR | 23 | 23.35 | 23 | 23.25 | 23.25 | 0.0 (0.0%) | 3,453,191 |
| 20 Jul 2018 | INR | 23.1 | 23.4 | 22.85 | 23.25 | 23.25 | +0.1 (+0.43%) | 3,966,801 |
| 19 Jul 2018 | INR | 23.7 | 23.7 | 23.05 | 23.15 | 23.15 | -0.5 (-2.11%) | 2,276,222 |
| 18 Jul 2018 | INR | 23.9 | 23.95 | 23.55 | 23.65 | 23.65 | -0.2 (-0.84%) | 6,106,584 |
| 17 Jul 2018 | INR | 23.9 | 24 | 23.4 | 23.85 | 23.85 | -0.05 (-0.21%) | 4,843,177 |
| 16 Jul 2018 | INR | 23.85 | 24.05 | 22.9 | 23.9 | 23.9 | +0.05 (+0.21%) | 8,713,880 |
| 13 Jul 2018 | INR | 24 | 24.1 | 23.55 | 23.85 | 23.85 | -0.15 (-0.63%) | 4,244,450 |
| 12 Jul 2018 | INR | 24.15 | 24.4 | 23.9 | 24 | 24 | -0.15 (-0.62%) | 4,226,577 |
| 11 Jul 2018 | INR | 24.15 | 24.2 | 23.85 | 24.15 | 24.15 | -0.15 (-0.62%) | 4,255,381 |
| 10 Jul 2018 | INR | 24.1 | 24.4 | 23.85 | 24.3 | 24.3 | +0.25 (+1.04%) | 5,613,364 |
| 9 Jul 2018 | INR | 23.4 | 24.2 | 23.4 | 24.05 | 24.05 | +0.7 (+3.00%) | 8,614,178 |
| 6 Jul 2018 | INR | 23.1 | 23.5 | 23 | 23.35 | 23.35 | +0.3 (+1.30%) | 4,465,338 |
| 5 Jul 2018 | INR | 23.1 | 23.65 | 22.9 | 23.05 | 23.05 | +0.1 (+0.44%) | 5,119,716 |
| 4 Jul 2018 | INR | 22.8 | 23.25 | 22.6 | 22.95 | 22.95 | +0.15 (+0.66%) | 4,753,762 |
| 3 Jul 2018 | INR | 22.95 | 23 | 22.6 | 22.8 | 22.8 | -0.05 (-0.22%) | 5,871,780 |
| 2 Jul 2018 | INR | 23.4 | 23.5 | 22.6 | 22.85 | 22.85 | -0.6 (-2.56%) | 11,056,709 |
| 29 Jun 2018 | INR | 23 | 23.55 | 22.75 | 23.45 | 23.45 | +0.9 (+3.99%) | 5,078,399 |
| 28 Jun 2018 | INR | 24.05 | 24.1 | 22.35 | 22.55 | 22.55 | -1.65 (-6.82%) | 14,447,819 |
| 27 Jun 2018 | INR | 24.65 | 24.65 | 24 | 24.2 | 24.2 | -0.5 (-2.02%) | 8,940,609 |
| 26 Jun 2018 | INR | 24.7 | 24.95 | 24.5 | 24.7 | 24.7 | +0.1 (+0.41%) | 7,253,425 |
| 25 Jun 2018 | INR | 24.9 | 25.1 | 24.5 | 24.6 | 24.6 | -0.35 (-1.40%) | 4,345,897 |
| 22 Jun 2018 | INR | 25 | 25.05 | 24.75 | 24.95 | 24.95 | -0.05 (-0.20%) | 3,699,963 |
| 21 Jun 2018 | INR | 25.25 | 25.45 | 24.9 | 25 | 25 | -0.25 (-0.99%) | 3,856,661 |
| 20 Jun 2018 | INR | 25.35 | 25.5 | 25.05 | 25.25 | 25.25 | -0.05 (-0.20%) | 5,161,525 |
