| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 33.5 | 33.95 | 33.1 | 33.5 | 33.5 | 0.0 (0.0%) | 978,392 |
| 30 Jul 2018 | INR | 32.6 | 33.85 | 32.6 | 33.5 | 33.5 | +0.65 (+1.98%) | 1,149,924 |
| 27 Jul 2018 | INR | 32.3 | 33.4 | 32.25 | 32.85 | 32.85 | +0.4 (+1.23%) | 1,464,873 |
| 26 Jul 2018 | INR | 32 | 32.85 | 31.6 | 32.45 | 32.45 | +0.7 (+2.20%) | 1,147,295 |
| 25 Jul 2018 | INR | 32.15 | 32.85 | 31.45 | 31.75 | 31.75 | -0.3 (-0.94%) | 1,192,589 |
| 24 Jul 2018 | INR | 31.2 | 32.7 | 31.05 | 32.05 | 32.05 | +0.95 (+3.05%) | 1,336,807 |
| 23 Jul 2018 | INR | 31 | 31.3 | 29.8 | 31.1 | 31.1 | +0.3 (+0.97%) | 1,343,267 |
| 20 Jul 2018 | INR | 30.25 | 31 | 29.65 | 30.8 | 30.8 | +0.7 (+2.33%) | 1,056,043 |
| 19 Jul 2018 | INR | 30 | 30.35 | 29.4 | 30.1 | 30.1 | +0.15 (+0.50%) | 695,046 |
| 18 Jul 2018 | INR | 30.5 | 30.85 | 29.1 | 29.95 | 29.95 | -0.4 (-1.32%) | 956,538 |
| 17 Jul 2018 | INR | 29.25 | 30.65 | 28.85 | 30.35 | 30.35 | +1.2 (+4.12%) | 1,192,846 |
| 16 Jul 2018 | INR | 31.1 | 31.5 | 29.05 | 29.15 | 29.15 | -1.95 (-6.27%) | 1,275,978 |
| 13 Jul 2018 | INR | 32.5 | 32.5 | 30.9 | 31.1 | 31.1 | -0.95 (-2.96%) | 1,068,324 |
| 12 Jul 2018 | INR | 32.6 | 33.4 | 31.9 | 32.05 | 32.05 | -0.5 (-1.54%) | 1,029,733 |
| 11 Jul 2018 | INR | 32.35 | 33.35 | 32.05 | 32.55 | 32.55 | +0.15 (+0.46%) | 1,078,327 |
| 10 Jul 2018 | INR | 31.95 | 32.5 | 31.95 | 32.4 | 32.4 | +0.5 (+1.57%) | 650,866 |
| 9 Jul 2018 | INR | 31.3 | 32 | 31.25 | 31.9 | 31.9 | +0.9 (+2.90%) | 718,682 |
| 6 Jul 2018 | INR | 30.85 | 31.35 | 30.45 | 31 | 31 | +0.25 (+0.81%) | 647,237 |
| 5 Jul 2018 | INR | 30.65 | 31.05 | 30.15 | 30.75 | 30.75 | -0.05 (-0.16%) | 760,135 |
| 4 Jul 2018 | INR | 31.1 | 31.6 | 30.55 | 30.8 | 30.8 | -0.45 (-1.44%) | 924,623 |
| 3 Jul 2018 | INR | 31.1 | 31.6 | 30.75 | 31.25 | 31.25 | +0.25 (+0.81%) | 691,575 |
| 2 Jul 2018 | INR | 32 | 32.2 | 30.4 | 31 | 31 | -0.95 (-2.97%) | 1,219,457 |
| 29 Jun 2018 | INR | 32 | 32.95 | 31.7 | 31.95 | 31.95 | +0.1 (+0.31%) | 1,016,757 |
| 28 Jun 2018 | INR | 32.15 | 32.45 | 31.45 | 31.85 | 31.85 | -0.4 (-1.24%) | 1,065,700 |
| 27 Jun 2018 | INR | 33.9 | 34 | 32 | 32.25 | 32.25 | -1.65 (-4.87%) | 1,505,111 |
| 26 Jun 2018 | INR | 34.1 | 34.35 | 33.75 | 33.9 | 33.9 | -0.3 (-0.88%) | 644,212 |
| 25 Jun 2018 | INR | 34.7 | 35.45 | 34.1 | 34.2 | 34.2 | -0.6 (-1.72%) | 620,321 |
| 22 Jun 2018 | INR | 34.75 | 35 | 33.9 | 34.8 | 34.8 | +0.05 (+0.14%) | 705,232 |
| 21 Jun 2018 | INR | 36 | 36 | 34.5 | 34.75 | 34.75 | -0.7 (-1.97%) | 639,976 |
| 20 Jun 2018 | INR | 34.1 | 35.7 | 33.85 | 35.45 | 35.45 | +1.45 (+4.26%) | 1,163,577 |
