| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 51.55 | 54.2 | 48.5 | 49.15 | 49.15 | -3.4 (-6.47%) | 720,604 |
| 30 Jul 2018 | INR | 49 | 53.5 | 48 | 52.55 | 52.55 | +4.6 (+9.59%) | 327,774 |
| 27 Jul 2018 | INR | 47.8 | 49.3 | 47.6 | 47.95 | 47.95 | +0.1 (+0.21%) | 57,100 |
| 26 Jul 2018 | INR | 47.5 | 49 | 47.5 | 47.85 | 47.85 | +0.15 (+0.31%) | 86,073 |
| 25 Jul 2018 | INR | 49.8 | 49.8 | 47.35 | 47.7 | 47.7 | -0.75 (-1.55%) | 34,433 |
| 24 Jul 2018 | INR | 47.4 | 49.6 | 47.3 | 48.45 | 48.45 | +1.5 (+3.19%) | 101,712 |
| 23 Jul 2018 | INR | 46.5 | 47.7 | 44.45 | 46.95 | 46.95 | +1.25 (+2.74%) | 58,154 |
| 20 Jul 2018 | INR | 44.7 | 46.8 | 44.7 | 45.7 | 45.7 | +0.3 (+0.66%) | 31,125 |
| 19 Jul 2018 | INR | 47.3 | 47.3 | 45.15 | 45.4 | 45.4 | -1.4 (-2.99%) | 33,624 |
| 18 Jul 2018 | INR | 49.6 | 49.75 | 46.25 | 46.8 | 46.8 | -1.55 (-3.21%) | 136,648 |
| 17 Jul 2018 | INR | 44.7 | 48.85 | 43.35 | 48.35 | 48.35 | +4.4 (+10.01%) | 166,873 |
| 16 Jul 2018 | INR | 47.85 | 48 | 43.6 | 43.95 | 43.95 | -3.9 (-8.15%) | 97,893 |
| 13 Jul 2018 | INR | 47 | 49 | 45.7 | 47.85 | 47.85 | +1.7 (+3.68%) | 257,340 |
| 12 Jul 2018 | INR | 48.1 | 48.2 | 45 | 46.15 | 46.15 | -2.25 (-4.65%) | 179,567 |
| 11 Jul 2018 | INR | 44.3 | 50 | 43.25 | 48.4 | 48.4 | +5.95 (+14.02%) | 684,510 |
| 10 Jul 2018 | INR | 44.4 | 44.4 | 42.1 | 42.45 | 42.45 | -1.05 (-2.41%) | 39,981 |
| 9 Jul 2018 | INR | 42.6 | 43.9 | 42.05 | 43.5 | 43.5 | +1.05 (+2.47%) | 60,749 |
| 6 Jul 2018 | INR | 40.8 | 42.75 | 40.5 | 42.45 | 42.45 | +1.95 (+4.81%) | 55,395 |
| 5 Jul 2018 | INR | 41.7 | 41.7 | 39.35 | 40.5 | 40.5 | -0.45 (-1.10%) | 21,304 |
| 4 Jul 2018 | INR | 41.5 | 41.6 | 40.35 | 40.95 | 40.95 | -0.85 (-2.03%) | 24,575 |
| 3 Jul 2018 | INR | 39.1 | 42.35 | 38.7 | 41.8 | 41.8 | +2.3 (+5.82%) | 54,309 |
| 2 Jul 2018 | INR | 40.35 | 40.35 | 39.2 | 39.5 | 39.5 | -0.65 (-1.62%) | 38,377 |
| 29 Jun 2018 | INR | 38.35 | 40.9 | 38.35 | 40.15 | 40.15 | +1.55 (+4.02%) | 39,490 |
| 28 Jun 2018 | INR | 38.9 | 39.5 | 37.05 | 38.6 | 38.6 | 0.0 (0.0%) | 39,554 |
| 27 Jun 2018 | INR | 41 | 41 | 38.1 | 38.6 | 38.6 | -2.2 (-5.39%) | 71,909 |
| 26 Jun 2018 | INR | 42.65 | 43.25 | 40.2 | 40.8 | 40.8 | -2.65 (-6.10%) | 57,053 |
| 25 Jun 2018 | INR | 43.2 | 45 | 43.1 | 43.45 | 43.45 | +0.1 (+0.23%) | 35,857 |
| 22 Jun 2018 | INR | 44.15 | 44.3 | 43.2 | 43.35 | 43.35 | -1.15 (-2.58%) | 22,496 |
| 21 Jun 2018 | INR | 45.45 | 45.45 | 44 | 44.5 | 44.5 | -0.6 (-1.33%) | 27,733 |
| 20 Jun 2018 | INR | 45 | 45.9 | 44.1 | 45.1 | 45.1 | +0.45 (+1.01%) | 18,329 |
