| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 60.5 | 62.25 | 59.95 | 61.6 | 61.6 | +0.95 (+1.57%) | 79,864 |
| 30 Jul 2018 | INR | 58.75 | 61.9 | 58.2 | 60.65 | 60.65 | +2.5 (+4.30%) | 105,278 |
| 27 Jul 2018 | INR | 60 | 60 | 57.6 | 58.15 | 58.15 | -0.85 (-1.44%) | 48,813 |
| 26 Jul 2018 | INR | 58.95 | 59.4 | 57.55 | 59 | 59 | +1.2 (+2.08%) | 7,989 |
| 25 Jul 2018 | INR | 59.7 | 59.8 | 57.5 | 57.8 | 57.8 | -1.3 (-2.20%) | 17,555 |
| 24 Jul 2018 | INR | 56.35 | 61.75 | 55.6 | 59.1 | 59.1 | +3.4 (+6.10%) | 107,972 |
| 23 Jul 2018 | INR | 56.3 | 56.4 | 55.5 | 55.7 | 55.7 | +0.3 (+0.54%) | 4,309 |
| 20 Jul 2018 | INR | 56 | 56 | 53.9 | 55.4 | 55.4 | +0.35 (+0.64%) | 10,647 |
| 19 Jul 2018 | INR | 56.25 | 56.25 | 55 | 55.05 | 55.05 | -0.35 (-0.63%) | 16,629 |
| 18 Jul 2018 | INR | 57.9 | 59.9 | 55.1 | 55.4 | 55.4 | -1.45 (-2.55%) | 612,960 |
| 17 Jul 2018 | INR | 56.85 | 59.9 | 56.05 | 56.85 | 56.85 | +1.05 (+1.88%) | 4,500 |
| 16 Jul 2018 | INR | 57.35 | 59 | 55.25 | 55.8 | 55.8 | -1.2 (-2.11%) | 17,990 |
| 13 Jul 2018 | INR | 59.25 | 59.5 | 56.5 | 57 | 57 | -1.5 (-2.56%) | 51,040 |
| 12 Jul 2018 | INR | 59.85 | 60.4 | 58.1 | 58.5 | 58.5 | -0.85 (-1.43%) | 10,450 |
| 11 Jul 2018 | INR | 60.25 | 61.45 | 59 | 59.35 | 59.35 | -1.1 (-1.82%) | 19,326 |
| 10 Jul 2018 | INR | 59.7 | 61.9 | 59.7 | 60.45 | 60.45 | +1.4 (+2.37%) | 13,959 |
| 9 Jul 2018 | INR | 61.5 | 61.5 | 58.15 | 59.05 | 59.05 | -0.45 (-0.76%) | 18,118 |
| 6 Jul 2018 | INR | 59.4 | 62.9 | 59.1 | 59.5 | 59.5 | +0.15 (+0.25%) | 15,516 |
| 5 Jul 2018 | INR | 61 | 61.8 | 59.1 | 59.35 | 59.35 | -1.3 (-2.14%) | 6,993 |
| 4 Jul 2018 | INR | 61.5 | 62.4 | 60.2 | 60.65 | 60.65 | -0.8 (-1.30%) | 6,621 |
| 3 Jul 2018 | INR | 61.3 | 62.85 | 59.5 | 61.45 | 61.45 | +1.2 (+1.99%) | 11,652 |
| 2 Jul 2018 | INR | 63.1 | 63.1 | 60 | 60.25 | 60.25 | -2.95 (-4.67%) | 26,774 |
| 29 Jun 2018 | INR | 55.95 | 65.9 | 55.95 | 63.2 | 63.2 | +7.35 (+13.16%) | 116,233 |
| 28 Jun 2018 | INR | 55.65 | 57.05 | 54 | 55.85 | 55.85 | -1.15 (-2.02%) | 67,950 |
| 27 Jun 2018 | INR | 57.35 | 58.95 | 56 | 57 | 57 | -1.7 (-2.90%) | 59,111 |
| 26 Jun 2018 | INR | 59.45 | 59.55 | 57.75 | 58.7 | 58.7 | -0.85 (-1.43%) | 15,321 |
| 25 Jun 2018 | INR | 59.6 | 60.4 | 59.1 | 59.55 | 59.55 | -0.6 (-1.00%) | 6,215 |
| 22 Jun 2018 | INR | 59.95 | 60.8 | 59.3 | 60.15 | 60.15 | +0.45 (+0.75%) | 11,960 |
| 21 Jun 2018 | INR | 61.9 | 63 | 58.65 | 59.7 | 59.7 | -1.8 (-2.93%) | 15,712 |
| 20 Jun 2018 | INR | 57.85 | 62 | 57.6 | 61.5 | 61.5 | +3.65 (+6.31%) | 27,485 |
