| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 22.9 | 22.9 | 21.85 | 22.05 | 22.05 | 0.0 (0.0%) | 32,174 |
| 30 Jul 2018 | INR | 20.8 | 23.55 | 20.55 | 22.05 | 22.05 | +0.85 (+4.01%) | 45,494 |
| 27 Jul 2018 | INR | 20.95 | 21.3 | 20.9 | 21.2 | 21.2 | +0.25 (+1.19%) | 20,960 |
| 26 Jul 2018 | INR | 21.05 | 21.3 | 20.7 | 20.95 | 20.95 | +0.1 (+0.48%) | 36,510 |
| 25 Jul 2018 | INR | 20.95 | 21.2 | 20.7 | 20.85 | 20.85 | 0.0 (0.0%) | 14,369 |
| 24 Jul 2018 | INR | 19.8 | 21.65 | 19.8 | 20.85 | 20.85 | +1.15 (+5.84%) | 35,945 |
| 23 Jul 2018 | INR | 19.55 | 19.9 | 19.25 | 19.7 | 19.7 | +0.2 (+1.03%) | 27,919 |
| 20 Jul 2018 | INR | 19.25 | 20 | 19 | 19.5 | 19.5 | -0.3 (-1.52%) | 108,831 |
| 19 Jul 2018 | INR | 20.5 | 20.5 | 19.7 | 19.8 | 19.8 | -1.15 (-5.49%) | 27,791 |
| 18 Jul 2018 | INR | 21.3 | 21.4 | 20.6 | 20.95 | 20.95 | +0.05 (+0.24%) | 33,451 |
| 17 Jul 2018 | INR | 20.95 | 21.1 | 20.4 | 20.9 | 20.9 | +0.2 (+0.97%) | 36,113 |
| 16 Jul 2018 | INR | 22.35 | 22.35 | 20.6 | 20.7 | 20.7 | -1.5 (-6.76%) | 32,695 |
| 13 Jul 2018 | INR | 22.9 | 22.9 | 22.05 | 22.2 | 22.2 | +0.05 (+0.23%) | 16,705 |
| 12 Jul 2018 | INR | 22.35 | 22.85 | 21.9 | 22.15 | 22.15 | -0.3 (-1.34%) | 41,998 |
| 11 Jul 2018 | INR | 21.9 | 22.8 | 21.8 | 22.45 | 22.45 | +0.65 (+2.98%) | 45,872 |
| 10 Jul 2018 | INR | 21.95 | 22 | 21.6 | 21.8 | 21.8 | +0.2 (+0.93%) | 29,422 |
| 9 Jul 2018 | INR | 22 | 22 | 21.1 | 21.6 | 21.6 | +0.75 (+3.60%) | 19,497 |
| 6 Jul 2018 | INR | 21.05 | 21.4 | 20.75 | 20.85 | 20.85 | -0.5 (-2.34%) | 42,947 |
| 5 Jul 2018 | INR | 22 | 22 | 21.15 | 21.35 | 21.35 | -0.5 (-2.29%) | 29,012 |
| 4 Jul 2018 | INR | 21.7 | 22.25 | 21.25 | 21.85 | 21.85 | -0.05 (-0.23%) | 18,084 |
| 3 Jul 2018 | INR | 22 | 22.1 | 20.5 | 21.9 | 21.9 | +0.5 (+2.34%) | 106,374 |
| 2 Jul 2018 | INR | 21.5 | 21.6 | 21.15 | 21.4 | 21.4 | +0.1 (+0.47%) | 18,385 |
| 29 Jun 2018 | INR | 21.2 | 22.25 | 21.05 | 21.3 | 21.3 | +0.3 (+1.43%) | 136,958 |
| 28 Jun 2018 | INR | 20.2 | 21.1 | 20.15 | 21 | 21 | +0.5 (+2.44%) | 31,509 |
| 27 Jun 2018 | INR | 23.8 | 23.8 | 20.2 | 20.5 | 20.5 | -1.9 (-8.48%) | 88,379 |
| 26 Jun 2018 | INR | 22.45 | 22.7 | 22.2 | 22.4 | 22.4 | -0.05 (-0.22%) | 53,145 |
| 25 Jun 2018 | INR | 22.45 | 22.9 | 22.05 | 22.45 | 22.45 | -0.5 (-2.18%) | 40,710 |
| 22 Jun 2018 | INR | 22.6 | 23.15 | 22.4 | 22.95 | 22.95 | +0.3 (+1.32%) | 41,990 |
| 21 Jun 2018 | INR | 23 | 23 | 22 | 22.65 | 22.65 | +0.15 (+0.67%) | 59,968 |
| 20 Jun 2018 | INR | 23.15 | 23.15 | 22.05 | 22.5 | 22.5 | -0.35 (-1.53%) | 45,738 |
