| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 43.4 | 45.9 | 43 | 43.9 | 43.9 | +0.75 (+1.74%) | 100,509 |
| 27 Jul 2018 | INR | 43.85 | 44.35 | 43 | 43.15 | 43.15 | -0.25 (-0.58%) | 57,709 |
| 26 Jul 2018 | INR | 43.85 | 44.8 | 43 | 43.4 | 43.4 | -2.3 (-5.03%) | 90,359 |
| 25 Jul 2018 | INR | 46.4 | 47.25 | 45.55 | 45.7 | 45.7 | -0.35 (-0.76%) | 54,117 |
| 24 Jul 2018 | INR | 45.05 | 46.45 | 44.9 | 46.05 | 46.05 | +1.25 (+2.79%) | 71,421 |
| 23 Jul 2018 | INR | 44 | 45.2 | 43.2 | 44.8 | 44.8 | +0.85 (+1.93%) | 64,195 |
| 20 Jul 2018 | INR | 45 | 45.5 | 43.6 | 43.95 | 43.95 | -0.7 (-1.57%) | 28,379 |
| 19 Jul 2018 | INR | 45.05 | 45.5 | 44.5 | 44.65 | 44.65 | -0.4 (-0.89%) | 23,517 |
| 18 Jul 2018 | INR | 46.6 | 46.8 | 44.75 | 45.05 | 45.05 | -1.35 (-2.91%) | 31,401 |
| 17 Jul 2018 | INR | 46.7 | 47 | 46.1 | 46.4 | 46.4 | +0.15 (+0.32%) | 19,630 |
| 16 Jul 2018 | INR | 51 | 51 | 45.6 | 46.25 | 46.25 | -2.1 (-4.34%) | 109,621 |
| 13 Jul 2018 | INR | 46.8 | 48.75 | 46 | 48.35 | 48.35 | +2.25 (+4.88%) | 129,939 |
| 12 Jul 2018 | INR | 46.8 | 46.8 | 45.5 | 46.1 | 46.1 | +0.15 (+0.33%) | 21,767 |
| 11 Jul 2018 | INR | 46.65 | 47.35 | 45.55 | 45.95 | 45.95 | -0.35 (-0.76%) | 56,068 |
| 10 Jul 2018 | INR | 47 | 47.95 | 46.1 | 46.3 | 46.3 | -0.1 (-0.22%) | 27,774 |
| 9 Jul 2018 | INR | 45.2 | 46.8 | 45.2 | 46.4 | 46.4 | +0.8 (+1.75%) | 39,307 |
| 6 Jul 2018 | INR | 47.3 | 47.3 | 45.5 | 45.6 | 45.6 | -1.45 (-3.08%) | 33,257 |
| 5 Jul 2018 | INR | 47.45 | 48.9 | 45.5 | 47.05 | 47.05 | -0.4 (-0.84%) | 109,877 |
| 4 Jul 2018 | INR | 46.05 | 48.15 | 45.6 | 47.45 | 47.45 | +1.2 (+2.59%) | 98,298 |
| 3 Jul 2018 | INR | 47 | 47.5 | 45.5 | 46.25 | 46.25 | -0.3 (-0.64%) | 19,925 |
| 2 Jul 2018 | INR | 50.2 | 50.2 | 46 | 46.55 | 46.55 | -3.75 (-7.46%) | 79,388 |
| 29 Jun 2018 | INR | 42.3 | 50.6 | 42 | 50.3 | 50.3 | +8.1 (+19.19%) | 260,569 |
| 28 Jun 2018 | INR | 45.55 | 45.55 | 42 | 42.2 | 42.2 | -1.8 (-4.09%) | 56,663 |
| 27 Jun 2018 | INR | 45.95 | 46.25 | 42.9 | 44 | 44 | -1.95 (-4.24%) | 56,963 |
| 26 Jun 2018 | INR | 47 | 47 | 45.45 | 45.95 | 45.95 | +0.1 (+0.22%) | 25,927 |
| 25 Jun 2018 | INR | 46.05 | 46.9 | 45.2 | 45.85 | 45.85 | -0.6 (-1.29%) | 28,384 |
| 22 Jun 2018 | INR | 47.1 | 47.55 | 46.25 | 46.45 | 46.45 | -0.65 (-1.38%) | 40,897 |
| 21 Jun 2018 | INR | 47.45 | 48.25 | 46.4 | 47.1 | 47.1 | -0.4 (-0.84%) | 58,774 |
| 20 Jun 2018 | INR | 48 | 48.95 | 47.25 | 47.5 | 47.5 | +0.05 (+0.11%) | 28,861 |
| 19 Jun 2018 | INR | 49 | 49 | 47.2 | 47.45 | 47.45 | -1.2 (-2.47%) | 26,377 |
