| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 19.7 | 20.7 | 19.25 | 20.3 | 20.3 | +0.8 (+4.10%) | 54,518 |
| 30 Jul 2018 | INR | 19.15 | 19.8 | 19.15 | 19.5 | 19.5 | -0.05 (-0.26%) | 37,115 |
| 27 Jul 2018 | INR | 19.5 | 19.8 | 19.25 | 19.55 | 19.55 | +0.05 (+0.26%) | 18,701 |
| 26 Jul 2018 | INR | 19.5 | 19.8 | 19 | 19.5 | 19.5 | 0.0 (0.0%) | 15,987 |
| 25 Jul 2018 | INR | 19.5 | 20.2 | 19 | 19.5 | 19.5 | 0.0 (0.0%) | 25,265 |
| 24 Jul 2018 | INR | 18.5 | 20.2 | 18.5 | 19.5 | 19.5 | +1.2 (+6.56%) | 39,494 |
| 23 Jul 2018 | INR | 17 | 19.75 | 17 | 18.3 | 18.3 | -0.7 (-3.68%) | 40,172 |
| 20 Jul 2018 | INR | 19.5 | 19.5 | 18.65 | 19 | 19 | +0.45 (+2.43%) | 11,383 |
| 19 Jul 2018 | INR | 19.15 | 19.15 | 18.4 | 18.55 | 18.55 | -1 (-5.12%) | 48,676 |
| 18 Jul 2018 | INR | 20.1 | 20.1 | 19.3 | 19.55 | 19.55 | -0.35 (-1.76%) | 17,266 |
| 17 Jul 2018 | INR | 18.6 | 20.15 | 18.6 | 19.9 | 19.9 | +0.1 (+0.51%) | 20,705 |
| 16 Jul 2018 | INR | 19.55 | 20.35 | 19.5 | 19.8 | 19.8 | -0.5 (-2.46%) | 36,209 |
| 13 Jul 2018 | INR | 21 | 21.25 | 20.1 | 20.3 | 20.3 | -0.25 (-1.22%) | 18,435 |
| 12 Jul 2018 | INR | 21 | 21.8 | 20.3 | 20.55 | 20.55 | -0.7 (-3.29%) | 62,490 |
| 11 Jul 2018 | INR | 21.1 | 21.9 | 21.05 | 21.25 | 21.25 | -0.25 (-1.16%) | 23,682 |
| 10 Jul 2018 | INR | 20.65 | 21.7 | 20.5 | 21.5 | 21.5 | +0.9 (+4.37%) | 34,703 |
| 9 Jul 2018 | INR | 20.55 | 20.85 | 20.2 | 20.6 | 20.6 | +0.15 (+0.73%) | 28,436 |
| 6 Jul 2018 | INR | 20.5 | 20.7 | 20.2 | 20.45 | 20.45 | -0.2 (-0.97%) | 15,313 |
| 5 Jul 2018 | INR | 20.2 | 21.2 | 20 | 20.65 | 20.65 | +0.45 (+2.23%) | 24,520 |
| 4 Jul 2018 | INR | 20.05 | 20.7 | 20.05 | 20.2 | 20.2 | -0.25 (-1.22%) | 24,562 |
| 3 Jul 2018 | INR | 20 | 20.6 | 19.75 | 20.45 | 20.45 | +0.2 (+0.99%) | 17,736 |
| 2 Jul 2018 | INR | 20.35 | 21 | 20.2 | 20.25 | 20.25 | -0.65 (-3.11%) | 33,477 |
| 29 Jun 2018 | INR | 20 | 21.15 | 20 | 20.9 | 20.9 | +1 (+5.03%) | 50,628 |
| 28 Jun 2018 | INR | 21 | 21 | 19.5 | 19.9 | 19.9 | -0.5 (-2.45%) | 54,927 |
| 27 Jun 2018 | INR | 22.1 | 22.6 | 20.05 | 20.4 | 20.4 | -1.65 (-7.48%) | 68,657 |
| 26 Jun 2018 | INR | 22.15 | 22.75 | 21.9 | 22.05 | 22.05 | -0.3 (-1.34%) | 58,083 |
| 25 Jun 2018 | INR | 23 | 23.7 | 22 | 22.35 | 22.35 | -0.6 (-2.61%) | 26,738 |
| 22 Jun 2018 | INR | 24.1 | 24.1 | 22.4 | 22.95 | 22.95 | -0.2 (-0.86%) | 39,617 |
| 21 Jun 2018 | INR | 23.6 | 23.65 | 23 | 23.15 | 23.15 | -0.15 (-0.64%) | 14,860 |
| 20 Jun 2018 | INR | 23.05 | 24 | 23.05 | 23.3 | 23.3 | -0.1 (-0.43%) | 32,426 |
