| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 45.6 | 49.4 | 45 | 46.8 | 46.8 | +1.2 (+2.63%) | 3,048,970 |
| 30 Jul 2018 | INR | 44.9 | 47.95 | 44.9 | 45.6 | 45.6 | +1.75 (+3.99%) | 1,387,279 |
| 27 Jul 2018 | INR | 41.65 | 44.3 | 41.55 | 43.85 | 43.85 | +2.35 (+5.66%) | 596,997 |
| 26 Jul 2018 | INR | 41.25 | 41.9 | 40.9 | 41.5 | 41.5 | +0.3 (+0.73%) | 208,058 |
| 25 Jul 2018 | INR | 41.25 | 41.8 | 41.1 | 41.2 | 41.2 | +0.05 (+0.12%) | 93,030 |
| 24 Jul 2018 | INR | 39.95 | 41.7 | 39.6 | 41.15 | 41.15 | +1.4 (+3.52%) | 297,600 |
| 23 Jul 2018 | INR | 40 | 40.2 | 39.6 | 39.75 | 39.75 | -0.1 (-0.25%) | 159,275 |
| 20 Jul 2018 | INR | 39.65 | 40.1 | 39.3 | 39.85 | 39.85 | +0.2 (+0.50%) | 219,315 |
| 19 Jul 2018 | INR | 40.9 | 40.9 | 39.55 | 39.65 | 39.65 | -1 (-2.46%) | 322,919 |
| 18 Jul 2018 | INR | 41.7 | 41.95 | 40.6 | 40.65 | 40.65 | -1.05 (-2.52%) | 178,374 |
| 17 Jul 2018 | INR | 41.1 | 41.9 | 40.65 | 41.7 | 41.7 | +0.6 (+1.46%) | 271,604 |
| 16 Jul 2018 | INR | 41.75 | 43.7 | 40.4 | 41.1 | 41.1 | -0.65 (-1.56%) | 918,726 |
| 13 Jul 2018 | INR | 42.15 | 42.65 | 41.5 | 41.75 | 41.75 | -0.35 (-0.83%) | 319,493 |
| 12 Jul 2018 | INR | 42.95 | 43.5 | 42 | 42.1 | 42.1 | -0.75 (-1.75%) | 155,245 |
| 11 Jul 2018 | INR | 44 | 44.15 | 42.65 | 42.85 | 42.85 | -1.2 (-2.72%) | 150,998 |
| 10 Jul 2018 | INR | 43.8 | 44.45 | 43.8 | 44.05 | 44.05 | +0.2 (+0.46%) | 192,077 |
| 9 Jul 2018 | INR | 43 | 44.75 | 42.85 | 43.85 | 43.85 | +1.1 (+2.57%) | 582,417 |
| 6 Jul 2018 | INR | 42.8 | 43.75 | 42.2 | 42.75 | 42.75 | -0.05 (-0.12%) | 341,286 |
| 5 Jul 2018 | INR | 41.9 | 43.25 | 41.9 | 42.8 | 42.8 | +1 (+2.39%) | 409,947 |
| 4 Jul 2018 | INR | 42.45 | 42.85 | 41.5 | 41.8 | 41.8 | -0.5 (-1.18%) | 246,262 |
| 3 Jul 2018 | INR | 42.2 | 43.2 | 41.75 | 42.3 | 42.3 | +0.15 (+0.36%) | 284,168 |
| 2 Jul 2018 | INR | 42.2 | 43.2 | 41.7 | 42.15 | 42.15 | +0.25 (+0.60%) | 259,770 |
| 29 Jun 2018 | INR | 41.4 | 43.2 | 41.2 | 41.9 | 41.9 | +0.85 (+2.07%) | 373,563 |
| 28 Jun 2018 | INR | 42.6 | 43 | 40.9 | 41.05 | 41.05 | -1.2 (-2.84%) | 302,090 |
| 27 Jun 2018 | INR | 43.3 | 44.5 | 41.7 | 42.25 | 42.25 | -1 (-2.31%) | 327,341 |
| 26 Jun 2018 | INR | 44.4 | 44.4 | 43 | 43.25 | 43.25 | -1.4 (-3.14%) | 269,321 |
| 25 Jun 2018 | INR | 44.9 | 45.4 | 44.55 | 44.65 | 44.65 | -0.25 (-0.56%) | 179,142 |
| 22 Jun 2018 | INR | 45.4 | 45.55 | 44.7 | 44.9 | 44.9 | -0.5 (-1.10%) | 184,779 |
| 21 Jun 2018 | INR | 46.65 | 46.75 | 45.15 | 45.4 | 45.4 | -1.05 (-2.26%) | 230,214 |
| 20 Jun 2018 | INR | 45.7 | 48.4 | 45.65 | 46.45 | 46.45 | +1 (+2.20%) | 843,224 |
