| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 23.8 | 25.5 | 23.8 | 25.05 | 25.05 | +0.5 (+2.04%) | 9,911 |
| 30 Jul 2018 | INR | 24.3 | 24.7 | 24.15 | 24.55 | 24.55 | +0.6 (+2.51%) | 8,207 |
| 27 Jul 2018 | INR | 22.15 | 24.35 | 22.15 | 23.95 | 23.95 | +0.55 (+2.35%) | 160,052 |
| 26 Jul 2018 | INR | 24.9 | 25 | 22.75 | 23.4 | 23.4 | -1.6 (-6.40%) | 28,710 |
| 25 Jul 2018 | INR | 25.9 | 25.9 | 25 | 25 | 25 | -0.55 (-2.15%) | 13,064 |
| 24 Jul 2018 | INR | 25.1 | 26 | 25.1 | 25.55 | 25.55 | +0.15 (+0.59%) | 1,854 |
| 23 Jul 2018 | INR | 24.6 | 25.85 | 24.5 | 25.4 | 25.4 | +1.15 (+4.74%) | 3,448 |
| 20 Jul 2018 | INR | 24.3 | 24.45 | 23.8 | 24.25 | 24.25 | +0.05 (+0.21%) | 5,385 |
| 19 Jul 2018 | INR | 25 | 25 | 23.55 | 24.2 | 24.2 | -0.55 (-2.22%) | 20,788 |
| 18 Jul 2018 | INR | 26.6 | 26.6 | 24.6 | 24.75 | 24.75 | -1.55 (-5.89%) | 4,876 |
| 17 Jul 2018 | INR | 26.25 | 27.6 | 26.25 | 26.3 | 26.3 | -0.1 (-0.38%) | 13,933 |
| 16 Jul 2018 | INR | 25.5 | 27.65 | 25.5 | 26.4 | 26.4 | -0.35 (-1.31%) | 7,153 |
| 13 Jul 2018 | INR | 28.3 | 28.5 | 26.5 | 26.75 | 26.75 | -1.95 (-6.79%) | 14,202 |
| 12 Jul 2018 | INR | 29.75 | 30.5 | 28.45 | 28.7 | 28.7 | -1.35 (-4.49%) | 19,124 |
| 11 Jul 2018 | INR | 30.7 | 30.7 | 28.6 | 30.05 | 30.05 | -1.1 (-3.53%) | 22,174 |
| 10 Jul 2018 | INR | 31.55 | 31.95 | 30 | 31.15 | 31.15 | -1.05 (-3.26%) | 18,159 |
| 9 Jul 2018 | INR | 32.5 | 33.9 | 31.55 | 32.2 | 32.2 | +0.55 (+1.74%) | 79,186 |
| 6 Jul 2018 | INR | 31.4 | 32.5 | 28.55 | 31.65 | 31.65 | +0.35 (+1.12%) | 96,279 |
| 5 Jul 2018 | INR | 27.5 | 31.35 | 26.5 | 31.3 | 31.3 | +5.15 (+19.69%) | 198,963 |
| 4 Jul 2018 | INR | 22.1 | 26.3 | 22.1 | 26.15 | 26.15 | +4.2 (+19.13%) | 65,421 |
| 3 Jul 2018 | INR | 21.3 | 22 | 21.3 | 21.95 | 21.95 | +0.5 (+2.33%) | 5,775 |
| 2 Jul 2018 | INR | 22.1 | 22.1 | 21.1 | 21.45 | 21.45 | -0.85 (-3.81%) | 16,143 |
| 29 Jun 2018 | INR | 22 | 22.55 | 21.8 | 22.3 | 22.3 | +0.35 (+1.59%) | 1,503 |
| 28 Jun 2018 | INR | 20.95 | 23 | 20.95 | 21.95 | 21.95 | +1.75 (+8.66%) | 11,887 |
| 27 Jun 2018 | INR | 22.35 | 22.35 | 20 | 20.2 | 20.2 | -2.35 (-10.42%) | 15,971 |
| 26 Jun 2018 | INR | 22.5 | 22.65 | 22.5 | 22.55 | 22.55 | -0.45 (-1.96%) | 1,225 |
| 25 Jun 2018 | INR | 22.8 | 23 | 22.6 | 23 | 23 | +0.7 (+3.14%) | 4,400 |
| 22 Jun 2018 | INR | 22.45 | 22.5 | 22.2 | 22.3 | 22.3 | +0.25 (+1.13%) | 1,250 |
| 21 Jun 2018 | INR | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | -0.25 (-1.12%) | 911 |
| 20 Jun 2018 | INR | 22.7 | 22.7 | 22.3 | 22.3 | 22.3 | -0.2 (-0.89%) | 3,623 |
