| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 32.3 | 32.7 | 32.1 | 32.35 | 32.35 | -0.05 (-0.15%) | 228,855 |
| 27 Jul 2018 | INR | 32.9 | 33 | 32.05 | 32.4 | 32.4 | -0.2 (-0.61%) | 228,062 |
| 26 Jul 2018 | INR | 33.45 | 33.5 | 32.4 | 32.6 | 32.6 | -0.4 (-1.21%) | 168,016 |
| 25 Jul 2018 | INR | 33.75 | 34.8 | 32.8 | 33 | 33 | -0.8 (-2.37%) | 201,307 |
| 24 Jul 2018 | INR | 34 | 35 | 33.65 | 33.8 | 33.8 | -0.1 (-0.29%) | 274,618 |
| 23 Jul 2018 | INR | 34.35 | 34.55 | 33.5 | 33.9 | 33.9 | +0.15 (+0.44%) | 62,534 |
| 20 Jul 2018 | INR | 33.8 | 34.3 | 33.45 | 33.75 | 33.75 | -0.25 (-0.74%) | 183,673 |
| 19 Jul 2018 | INR | 35.2 | 35.85 | 32.9 | 34 | 34 | -1 (-2.86%) | 427,220 |
| 18 Jul 2018 | INR | 33.1 | 37.75 | 33.1 | 35 | 35 | +1.55 (+4.63%) | 522,224 |
| 17 Jul 2018 | INR | 33.45 | 34.1 | 32.75 | 33.45 | 33.45 | +0.25 (+0.75%) | 182,977 |
| 16 Jul 2018 | INR | 35.9 | 35.9 | 32.9 | 33.2 | 33.2 | -2.5 (-7.00%) | 64,521 |
| 13 Jul 2018 | INR | 37.4 | 37.65 | 35.25 | 35.7 | 35.7 | -1.7 (-4.55%) | 182,846 |
| 12 Jul 2018 | INR | 37 | 37.5 | 36.55 | 37.4 | 37.4 | +0.85 (+2.33%) | 226,869 |
| 11 Jul 2018 | INR | 36.55 | 37 | 36.3 | 36.55 | 36.55 | -0.35 (-0.95%) | 192,311 |
| 10 Jul 2018 | INR | 38.4 | 38.65 | 36.45 | 36.9 | 36.9 | -0.5 (-1.34%) | 388,769 |
| 9 Jul 2018 | INR | 35.95 | 38.35 | 35.5 | 37.4 | 37.4 | +1.9 (+5.35%) | 847,258 |
| 6 Jul 2018 | INR | 30.2 | 35.5 | 29.85 | 35.5 | 35.5 | +5.9 (+19.93%) | 1,436,687 |
| 5 Jul 2018 | INR | 29.35 | 30.55 | 29.35 | 29.6 | 29.6 | -0.3 (-1.00%) | 93,544 |
| 4 Jul 2018 | INR | 30.95 | 30.95 | 29.6 | 29.9 | 29.9 | -0.85 (-2.76%) | 95,401 |
| 3 Jul 2018 | INR | 32 | 32 | 30.35 | 30.75 | 30.75 | -0.15 (-0.49%) | 77,831 |
| 2 Jul 2018 | INR | 31.7 | 32 | 30.8 | 30.9 | 30.9 | -1 (-3.13%) | 100,158 |
| 29 Jun 2018 | INR | 31.05 | 32.4 | 30.65 | 31.9 | 31.9 | +0.95 (+3.07%) | 337,908 |
| 28 Jun 2018 | INR | 33.1 | 33.9 | 30.8 | 30.95 | 30.95 | -2.15 (-6.50%) | 155,263 |
| 27 Jun 2018 | INR | 35.9 | 35.9 | 32.7 | 33.1 | 33.1 | -2.2 (-6.23%) | 87,333 |
| 26 Jun 2018 | INR | 35.7 | 36.2 | 35.2 | 35.3 | 35.3 | -0.4 (-1.12%) | 47,958 |
| 25 Jun 2018 | INR | 37 | 37.25 | 35.2 | 35.7 | 35.7 | -0.75 (-2.06%) | 51,210 |
| 22 Jun 2018 | INR | 36.95 | 37.1 | 36.1 | 36.45 | 36.45 | -0.6 (-1.62%) | 78,536 |
| 21 Jun 2018 | INR | 38.5 | 38.5 | 36.8 | 37.05 | 37.05 | -1 (-2.63%) | 61,400 |
| 20 Jun 2018 | INR | 39.1 | 39.45 | 37.8 | 38.05 | 38.05 | -1.4 (-3.55%) | 73,792 |
| 19 Jun 2018 | INR | 40.55 | 40.55 | 38.8 | 39.45 | 39.45 | -1.1 (-2.71%) | 218,430 |
