| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 17.7 | 18.5 | 17 | 17.5 | 17.5 | -0.4 (-2.23%) | 14,324 |
| 30 Jul 2018 | INR | 16.7 | 18 | 16.7 | 17.9 | 17.9 | +0.9 (+5.29%) | 5,544 |
| 27 Jul 2018 | INR | 16.4 | 17.35 | 16.4 | 17 | 17 | +0.35 (+2.10%) | 6,053 |
| 26 Jul 2018 | INR | 17.2 | 17.2 | 16.4 | 16.65 | 16.65 | -0.3 (-1.77%) | 1,240 |
| 25 Jul 2018 | INR | 16.5 | 17.6 | 16.5 | 16.95 | 16.95 | +0.55 (+3.35%) | 10,837 |
| 24 Jul 2018 | INR | 16.25 | 16.45 | 16 | 16.4 | 16.4 | +0.5 (+3.14%) | 4,317 |
| 23 Jul 2018 | INR | 15.6 | 15.95 | 15.6 | 15.9 | 15.9 | +0.35 (+2.25%) | 3,604 |
| 20 Jul 2018 | INR | 15.5 | 16.1 | 15.1 | 15.55 | 15.55 | -0.1 (-0.64%) | 3,133 |
| 19 Jul 2018 | INR | 16.5 | 17 | 15.25 | 15.65 | 15.65 | -1.15 (-6.85%) | 33,447 |
| 18 Jul 2018 | INR | 16.8 | 16.85 | 16.8 | 16.8 | 16.8 | -0.5 (-2.89%) | 2,931 |
| 17 Jul 2018 | INR | 16.8 | 17.4 | 16.3 | 17.3 | 17.3 | +0.3 (+1.76%) | 2,135 |
| 16 Jul 2018 | INR | 17 | 17.5 | 17 | 17 | 17 | -0.75 (-4.23%) | 4,935 |
| 13 Jul 2018 | INR | 17.5 | 18.15 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 2,304 |
| 12 Jul 2018 | INR | 18.15 | 18.15 | 17.65 | 17.75 | 17.75 | +0.05 (+0.28%) | 1,940 |
| 11 Jul 2018 | INR | 17.25 | 18 | 17.25 | 17.7 | 17.7 | +0.15 (+0.85%) | 5,267 |
| 10 Jul 2018 | INR | 18.15 | 18.15 | 17 | 17.55 | 17.55 | +0.05 (+0.29%) | 5,024 |
| 9 Jul 2018 | INR | 17 | 18 | 17 | 17.5 | 17.5 | +0.35 (+2.04%) | 1,711 |
| 6 Jul 2018 | INR | 17 | 17.65 | 16.8 | 17.15 | 17.15 | +0.05 (+0.29%) | 2,827 |
| 5 Jul 2018 | INR | 16.5 | 17.5 | 16.5 | 17.1 | 17.1 | -0.05 (-0.29%) | 9,300 |
| 4 Jul 2018 | INR | 17.45 | 17.45 | 16.9 | 17.15 | 17.15 | -0.3 (-1.72%) | 447 |
| 3 Jul 2018 | INR | 16 | 17.5 | 16 | 17.45 | 17.45 | +1.15 (+7.06%) | 2,469 |
| 2 Jul 2018 | INR | 17.45 | 17.45 | 16.25 | 16.3 | 16.3 | -0.65 (-3.83%) | 6,715 |
| 29 Jun 2018 | INR | 17.1 | 17.4 | 16.65 | 16.95 | 16.95 | +0.05 (+0.30%) | 10,798 |
| 28 Jun 2018 | INR | 16.75 | 17.25 | 15.9 | 16.9 | 16.9 | +0.45 (+2.74%) | 6,340 |
| 27 Jun 2018 | INR | 17.8 | 17.8 | 15.7 | 16.45 | 16.45 | -0.9 (-5.19%) | 32,541 |
| 26 Jun 2018 | INR | 17.6 | 18.35 | 16.75 | 17.35 | 17.35 | -1.05 (-5.71%) | 12,186 |
| 25 Jun 2018 | INR | 19.35 | 19.35 | 17.25 | 18.4 | 18.4 | +0.55 (+3.08%) | 7,826 |
| 22 Jun 2018 | INR | 18.05 | 19.2 | 17.6 | 17.85 | 17.85 | -0.7 (-3.77%) | 4,001 |
| 21 Jun 2018 | INR | 19.25 | 19.25 | 18.45 | 18.55 | 18.55 | -0.6 (-3.13%) | 8,699 |
| 20 Jun 2018 | INR | 18.6 | 19.4 | 18.6 | 19.15 | 19.15 | -0.45 (-2.30%) | 8,102 |
