| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | INR | 59.65 | 60.35 | 58.4 | 58.75 | 58.75 | -1.1 (-1.84%) | 271,268 |
| 1 Aug 2018 | INR | 62.6 | 63 | 58.5 | 59.85 | 59.85 | -2.75 (-4.39%) | 221,023 |
| 31 Jul 2018 | INR | 62.8 | 64.2 | 60.55 | 62.6 | 62.6 | +1.25 (+2.04%) | 307,969 |
| 30 Jul 2018 | INR | 58.5 | 62.6 | 57.75 | 61.35 | 61.35 | +1.6 (+2.68%) | 364,517 |
| 27 Jul 2018 | INR | 57 | 60.95 | 56.5 | 59.75 | 59.75 | +3.15 (+5.57%) | 422,164 |
| 26 Jul 2018 | INR | 55.6 | 56.85 | 55.4 | 56.6 | 56.6 | +1 (+1.80%) | 201,032 |
| 25 Jul 2018 | INR | 55.75 | 57.9 | 55.25 | 55.6 | 55.6 | -0.3 (-0.54%) | 159,870 |
| 24 Jul 2018 | INR | 54.05 | 56.65 | 54.05 | 55.9 | 55.9 | +1.1 (+2.01%) | 210,001 |
| 23 Jul 2018 | INR | 52.9 | 55 | 52.9 | 54.8 | 54.8 | +1.4 (+2.62%) | 210,109 |
| 20 Jul 2018 | INR | 51.35 | 54 | 51.35 | 53.4 | 53.4 | +0.7 (+1.33%) | 232,130 |
| 19 Jul 2018 | INR | 56.45 | 56.45 | 52 | 52.7 | 52.7 | -3.2 (-5.72%) | 700,840 |
| 18 Jul 2018 | INR | 58.8 | 59.4 | 55.4 | 55.9 | 55.9 | -2.2 (-3.79%) | 162,485 |
| 17 Jul 2018 | INR | 57.05 | 58.8 | 56.35 | 58.1 | 58.1 | +0.7 (+1.22%) | 160,179 |
| 16 Jul 2018 | INR | 59.3 | 59.8 | 56.5 | 57.4 | 57.4 | -1.9 (-3.20%) | 104,542 |
| 13 Jul 2018 | INR | 61 | 61 | 58.8 | 59.3 | 59.3 | -0.65 (-1.08%) | 163,811 |
| 12 Jul 2018 | INR | 60.1 | 61.15 | 59.5 | 59.95 | 59.95 | -0.1 (-0.17%) | 116,768 |
| 11 Jul 2018 | INR | 61.4 | 62 | 59.6 | 60.05 | 60.05 | -1.3 (-2.12%) | 127,555 |
| 10 Jul 2018 | INR | 59.7 | 62.5 | 59.7 | 61.35 | 61.35 | +1.65 (+2.76%) | 186,807 |
| 9 Jul 2018 | INR | 59 | 60.75 | 59 | 59.7 | 59.7 | +0.55 (+0.93%) | 111,033 |
| 6 Jul 2018 | INR | 58.75 | 60.4 | 58.7 | 59.15 | 59.15 | +0.15 (+0.25%) | 96,089 |
| 5 Jul 2018 | INR | 59.8 | 59.9 | 58.7 | 59 | 59 | -1 (-1.67%) | 105,176 |
| 4 Jul 2018 | INR | 61 | 61.05 | 59.1 | 60 | 60 | -0.6 (-0.99%) | 120,668 |
| 3 Jul 2018 | INR | 60.95 | 61.1 | 59.55 | 60.6 | 60.6 | +0.45 (+0.75%) | 113,960 |
| 2 Jul 2018 | INR | 60.5 | 60.7 | 58.7 | 60.15 | 60.15 | -0.05 (-0.08%) | 135,377 |
| 29 Jun 2018 | INR | 59.95 | 61.5 | 59.5 | 60.2 | 60.2 | +0.4 (+0.67%) | 143,511 |
| 28 Jun 2018 | INR | 60 | 61.75 | 59.1 | 59.8 | 59.8 | -1.45 (-2.37%) | 187,727 |
| 27 Jun 2018 | INR | 63.55 | 63.95 | 60.1 | 61.25 | 61.25 | -2.3 (-3.62%) | 168,130 |
| 26 Jun 2018 | INR | 62.25 | 65.5 | 62.25 | 63.55 | 63.55 | -1.25 (-1.93%) | 238,601 |
| 25 Jun 2018 | INR | 68 | 68 | 64.1 | 64.8 | 64.8 | -2.65 (-3.93%) | 177,042 |
| 22 Jun 2018 | INR | 69.7 | 69.7 | 67.1 | 67.45 | 67.45 | -1.65 (-2.39%) | 153,758 |
