| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 28.1 | 28.1 | 27 | 28.1 | 28.1 | +1.3 (+4.85%) | 449,781 |
| 30 Jul 2018 | INR | 25.1 | 26.8 | 25.1 | 26.8 | 26.8 | +1.25 (+4.89%) | 70,482 |
| 27 Jul 2018 | INR | 25.3 | 25.85 | 25.2 | 25.55 | 25.55 | +0.25 (+0.99%) | 133,472 |
| 26 Jul 2018 | INR | 26.25 | 26.25 | 25.1 | 25.3 | 25.3 | -0.5 (-1.94%) | 55,282 |
| 25 Jul 2018 | INR | 25 | 26.45 | 24.6 | 25.8 | 25.8 | +0.35 (+1.38%) | 162,466 |
| 24 Jul 2018 | INR | 25.1 | 26.45 | 24.4 | 25.45 | 25.45 | 0.0 (0.0%) | 447,285 |
| 23 Jul 2018 | INR | 25.45 | 27 | 25.45 | 25.45 | 25.45 | -1.3 (-4.86%) | 330,683 |
| 20 Jul 2018 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.4 (-4.97%) | 86,731 |
| 19 Jul 2018 | INR | 30 | 30.4 | 28.15 | 28.15 | 28.15 | -1.45 (-4.90%) | 239,284 |
| 18 Jul 2018 | INR | 29.6 | 29.6 | 28.4 | 29.6 | 29.6 | +1.4 (+4.96%) | 1,150,559 |
| 17 Jul 2018 | INR | 28.2 | 28.2 | 27 | 28.2 | 28.2 | +1.3 (+4.83%) | 472,886 |
| 16 Jul 2018 | INR | 25.8 | 26.9 | 25.6 | 26.9 | 26.9 | +1.25 (+4.87%) | 312,609 |
| 13 Jul 2018 | INR | 25 | 25.85 | 24.3 | 25.65 | 25.65 | +0.7 (+2.81%) | 317,171 |
| 12 Jul 2018 | INR | 25 | 25.7 | 24.35 | 24.95 | 24.95 | +0.1 (+0.40%) | 153,224 |
| 11 Jul 2018 | INR | 24.4 | 25.05 | 23.85 | 24.85 | 24.85 | +0.95 (+3.97%) | 217,114 |
| 10 Jul 2018 | INR | 23.65 | 24.5 | 22.75 | 23.9 | 23.9 | +0.55 (+2.36%) | 240,726 |
| 9 Jul 2018 | INR | 24.3 | 24.3 | 23.15 | 23.35 | 23.35 | -0.4 (-1.68%) | 31,229 |
| 6 Jul 2018 | INR | 22.3 | 23.8 | 22.3 | 23.75 | 23.75 | +1.05 (+4.63%) | 259,035 |
| 5 Jul 2018 | INR | 22.65 | 23.65 | 22.55 | 22.7 | 22.7 | -0.4 (-1.73%) | 77,819 |
| 4 Jul 2018 | INR | 23.1 | 23.6 | 22.65 | 23.1 | 23.1 | -0.25 (-1.07%) | 92,601 |
| 3 Jul 2018 | INR | 23.5 | 24 | 23.05 | 23.35 | 23.35 | -0.35 (-1.48%) | 108,220 |
| 2 Jul 2018 | INR | 24.6 | 24.6 | 23.25 | 23.7 | 23.7 | -0.35 (-1.46%) | 206,423 |
| 29 Jun 2018 | INR | 21.85 | 24.05 | 21.85 | 24.05 | 24.05 | +1.1 (+4.79%) | 693,998 |
| 28 Jun 2018 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 42,548 |
| 27 Jun 2018 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 35,885 |
| 26 Jun 2018 | INR | 26 | 26.8 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 275,632 |
| 25 Jun 2018 | INR | 26.5 | 27.4 | 25.65 | 26.7 | 26.7 | +1.75 (+7.01%) | 1,085,676 |
| 22 Jun 2018 | INR | 22.3 | 24.95 | 22.3 | 24.95 | 24.95 | +2.25 (+9.91%) | 389,232 |
| 21 Jun 2018 | INR | 22.75 | 23.7 | 20.6 | 22.7 | 22.7 | +0.2 (+0.89%) | 164,819 |
| 20 Jun 2018 | INR | 22.55 | 23.7 | 22.3 | 22.5 | 22.5 | -0.45 (-1.96%) | 77,625 |
