| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +1.3 (+4.91%) | 5,255 |
| 30 Jul 2018 | INR | 26.35 | 26.45 | 26.35 | 26.45 | 26.45 | +1.25 (+4.96%) | 11,061 |
| 27 Jul 2018 | INR | 26.4 | 26.95 | 24.45 | 25.2 | 25.2 | -0.5 (-1.95%) | 149,070 |
| 26 Jul 2018 | INR | 27 | 27.8 | 25.6 | 25.7 | 25.7 | -1.2 (-4.46%) | 15,213 |
| 25 Jul 2018 | INR | 28.35 | 28.35 | 26.55 | 26.9 | 26.9 | -0.9 (-3.24%) | 6,317 |
| 24 Jul 2018 | INR | 27 | 27.9 | 26.5 | 27.8 | 27.8 | +0.8 (+2.96%) | 977 |
| 23 Jul 2018 | INR | 26.95 | 27 | 24.8 | 27 | 27 | +1.25 (+4.85%) | 5,595 |
| 20 Jul 2018 | INR | 27 | 27 | 25.65 | 25.75 | 25.75 | -0.7 (-2.65%) | 1,100 |
| 19 Jul 2018 | INR | 27 | 27 | 26.45 | 26.45 | 26.45 | -0.6 (-2.22%) | 2,637 |
| 18 Jul 2018 | INR | 27.95 | 27.95 | 26.6 | 27.05 | 27.05 | -0.85 (-3.05%) | 1,095 |
| 17 Jul 2018 | INR | 26.55 | 27.9 | 26 | 27.9 | 27.9 | +0.85 (+3.14%) | 750 |
| 16 Jul 2018 | INR | 27 | 27.45 | 26.9 | 27.05 | 27.05 | -0.85 (-3.05%) | 2,566 |
| 13 Jul 2018 | INR | 28.45 | 28.45 | 27.6 | 27.9 | 27.9 | -0.25 (-0.89%) | 231 |
| 12 Jul 2018 | INR | 27.6 | 28.7 | 27.6 | 28.15 | 28.15 | -0.15 (-0.53%) | 1,002 |
| 11 Jul 2018 | INR | 29.15 | 29.15 | 28.25 | 28.3 | 28.3 | -0.25 (-0.88%) | 5,627 |
| 10 Jul 2018 | INR | 29.45 | 29.45 | 28 | 28.55 | 28.55 | +0.1 (+0.35%) | 1,399 |
| 9 Jul 2018 | INR | 28.9 | 28.9 | 27 | 28.45 | 28.45 | +0.45 (+1.61%) | 1,406 |
| 6 Jul 2018 | INR | 28.5 | 28.5 | 27.3 | 28 | 28 | +0.5 (+1.82%) | 1,598 |
| 5 Jul 2018 | INR | 29.6 | 29.6 | 27.25 | 27.5 | 27.5 | -0.7 (-2.48%) | 3,430 |
| 4 Jul 2018 | INR | 26.7 | 28.5 | 26.7 | 28.2 | 28.2 | +0.3 (+1.08%) | 5,500 |
| 3 Jul 2018 | INR | 27 | 27.9 | 26.95 | 27.9 | 27.9 | +1.3 (+4.89%) | 37,381 |
| 2 Jul 2018 | INR | 26.45 | 26.6 | 25.4 | 26.6 | 26.6 | +1.25 (+4.93%) | 40,676 |
| 29 Jun 2018 | INR | 26.1 | 26.6 | 24.45 | 25.35 | 25.35 | -0.35 (-1.36%) | 39,146 |
| 28 Jun 2018 | INR | 26.9 | 27.5 | 25.65 | 25.7 | 25.7 | -1.3 (-4.81%) | 28,793 |
| 27 Jun 2018 | INR | 26.4 | 28.2 | 26.4 | 27 | 27 | +0.1 (+0.37%) | 17,000 |
| 26 Jun 2018 | INR | 27.5 | 27.5 | 26.8 | 26.9 | 26.9 | -0.15 (-0.55%) | 6,498 |
| 25 Jun 2018 | INR | 28.6 | 28.6 | 26.9 | 27.05 | 27.05 | -0.65 (-2.35%) | 26,960 |
| 22 Jun 2018 | INR | 27.2 | 29.1 | 27.1 | 27.7 | 27.7 | -0.5 (-1.77%) | 3,889 |
| 21 Jun 2018 | INR | 28.35 | 29.8 | 27.8 | 28.2 | 28.2 | -0.85 (-2.93%) | 59,030 |
| 20 Jun 2018 | INR | 30.3 | 30.3 | 28.95 | 29.05 | 29.05 | -1.4 (-4.60%) | 32,320 |
