| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 20.55 | 21.4 | 20.35 | 20.8 | 20.8 | 0.0 (0.0%) | 52,646 |
| 30 Jul 2018 | INR | 20.1 | 21 | 19.6 | 20.8 | 20.8 | +0.75 (+3.74%) | 46,619 |
| 27 Jul 2018 | INR | 19.5 | 20.3 | 18.8 | 20.05 | 20.05 | +0.55 (+2.82%) | 97,635 |
| 26 Jul 2018 | INR | 20 | 20.95 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 14,607 |
| 25 Jul 2018 | INR | 20 | 20.95 | 19.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 36,170 |
| 24 Jul 2018 | INR | 20 | 20.95 | 19.7 | 20.45 | 20.45 | +0.1 (+0.49%) | 27,442 |
| 23 Jul 2018 | INR | 20.85 | 20.9 | 19.5 | 20.35 | 20.35 | -0.15 (-0.73%) | 15,224 |
| 20 Jul 2018 | INR | 19.6 | 21 | 19.6 | 20.5 | 20.5 | -0.1 (-0.49%) | 42,755 |
| 19 Jul 2018 | INR | 20.25 | 20.85 | 19.25 | 20.6 | 20.6 | +0.35 (+1.73%) | 63,817 |
| 18 Jul 2018 | INR | 19.9 | 20.25 | 19.1 | 20.25 | 20.25 | +0.95 (+4.92%) | 470,916 |
| 17 Jul 2018 | INR | 19.35 | 19.35 | 17.85 | 19.3 | 19.3 | +0.6 (+3.21%) | 4,751 |
| 16 Jul 2018 | INR | 19 | 19.2 | 18.6 | 18.7 | 18.7 | -0.8 (-4.10%) | 17,623 |
| 13 Jul 2018 | INR | 20.6 | 20.85 | 19 | 19.5 | 19.5 | -0.5 (-2.50%) | 75,568 |
| 12 Jul 2018 | INR | 19.75 | 21 | 19.35 | 20 | 20 | -0.35 (-1.72%) | 48,873 |
| 11 Jul 2018 | INR | 20.65 | 21.4 | 20 | 20.35 | 20.35 | -0.55 (-2.63%) | 20,114 |
| 10 Jul 2018 | INR | 20.75 | 21.4 | 20.65 | 20.9 | 20.9 | +0.1 (+0.48%) | 15,454 |
| 9 Jul 2018 | INR | 20.5 | 21.5 | 20.5 | 20.8 | 20.8 | -0.5 (-2.35%) | 174,220 |
| 6 Jul 2018 | INR | 21.9 | 21.9 | 20.8 | 21.3 | 21.3 | -0.35 (-1.62%) | 8,854 |
| 5 Jul 2018 | INR | 22.25 | 22.25 | 21 | 21.65 | 21.65 | +0.05 (+0.23%) | 24,091 |
| 4 Jul 2018 | INR | 21.35 | 21.6 | 20.7 | 21.6 | 21.6 | +1 (+4.85%) | 62,025 |
| 3 Jul 2018 | INR | 19.65 | 20.6 | 18.7 | 20.6 | 20.6 | +0.95 (+4.83%) | 165,592 |
| 2 Jul 2018 | INR | 20.15 | 21.3 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 44,486 |
| 29 Jun 2018 | INR | 19.95 | 20.85 | 19.95 | 20.65 | 20.65 | -0.3 (-1.43%) | 77,608 |
| 28 Jun 2018 | INR | 21.5 | 21.5 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 15,300 |
| 27 Jun 2018 | INR | 23.9 | 23.9 | 22.05 | 22.05 | 22.05 | -1.15 (-4.96%) | 52,381 |
| 26 Jun 2018 | INR | 23.15 | 23.95 | 23 | 23.2 | 23.2 | -0.35 (-1.49%) | 29,752 |
| 25 Jun 2018 | INR | 23.1 | 24.15 | 22.5 | 23.55 | 23.55 | +0.25 (+1.07%) | 31,247 |
| 22 Jun 2018 | INR | 23 | 24.2 | 22.6 | 23.3 | 23.3 | +0.05 (+0.22%) | 10,724 |
| 21 Jun 2018 | INR | 24.25 | 25 | 23 | 23.25 | 23.25 | -0.8 (-3.33%) | 95,191 |
| 20 Jun 2018 | INR | 23.2 | 24.2 | 23.2 | 24.05 | 24.05 | +0.2 (+0.84%) | 32,225 |
