| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 28.5 | 30.55 | 28.25 | 29.8 | 29.8 | +1.4 (+4.93%) | 532,549 |
| 30 Jul 2018 | INR | 28.3 | 28.7 | 28 | 28.4 | 28.4 | +0.15 (+0.53%) | 113,750 |
| 27 Jul 2018 | INR | 27.5 | 29 | 27.5 | 28.25 | 28.25 | +0.55 (+1.99%) | 110,083 |
| 26 Jul 2018 | INR | 27.6 | 28.4 | 27.4 | 27.7 | 27.7 | +0.15 (+0.54%) | 146,363 |
| 25 Jul 2018 | INR | 28.35 | 28.4 | 27.35 | 27.55 | 27.55 | -0.6 (-2.13%) | 126,899 |
| 24 Jul 2018 | INR | 25.85 | 29.15 | 25.8 | 28.15 | 28.15 | +2.2 (+8.48%) | 354,095 |
| 23 Jul 2018 | INR | 26.5 | 26.75 | 25.7 | 25.95 | 25.95 | -0.5 (-1.89%) | 170,180 |
| 20 Jul 2018 | INR | 25.95 | 27.2 | 25.85 | 26.45 | 26.45 | +0.6 (+2.32%) | 246,431 |
| 19 Jul 2018 | INR | 27 | 27.1 | 25.7 | 25.85 | 25.85 | -1.15 (-4.26%) | 170,684 |
| 18 Jul 2018 | INR | 27.8 | 28 | 26.8 | 27 | 27 | -0.65 (-2.35%) | 116,645 |
| 17 Jul 2018 | INR | 27 | 28.2 | 26.85 | 27.65 | 27.65 | +0.5 (+1.84%) | 160,494 |
| 16 Jul 2018 | INR | 28.3 | 28.3 | 27.05 | 27.15 | 27.15 | -1.15 (-4.06%) | 88,808 |
| 13 Jul 2018 | INR | 29.3 | 29.75 | 28.15 | 28.3 | 28.3 | -0.9 (-3.08%) | 186,445 |
| 12 Jul 2018 | INR | 30 | 30.3 | 29.05 | 29.2 | 29.2 | -0.4 (-1.35%) | 192,560 |
| 11 Jul 2018 | INR | 30.4 | 30.75 | 29.5 | 29.6 | 29.6 | -0.75 (-2.47%) | 227,771 |
| 10 Jul 2018 | INR | 30.3 | 31.4 | 29.85 | 30.35 | 30.35 | +0.15 (+0.50%) | 390,275 |
| 9 Jul 2018 | INR | 29.4 | 31.15 | 29.35 | 30.2 | 30.2 | +0.95 (+3.25%) | 529,302 |
| 6 Jul 2018 | INR | 25.8 | 30.1 | 25.5 | 29.25 | 29.25 | +3.45 (+13.37%) | 536,373 |
| 5 Jul 2018 | INR | 25.8 | 26.5 | 25.3 | 25.8 | 25.8 | +0.55 (+2.18%) | 226,440 |
| 4 Jul 2018 | INR | 25.4 | 25.7 | 25.05 | 25.25 | 25.25 | -0.15 (-0.59%) | 96,242 |
| 3 Jul 2018 | INR | 25.75 | 25.85 | 25.15 | 25.4 | 25.4 | -0.45 (-1.74%) | 108,984 |
| 2 Jul 2018 | INR | 26.6 | 26.85 | 25.4 | 25.85 | 25.85 | -0.65 (-2.45%) | 119,353 |
| 29 Jun 2018 | INR | 25.95 | 26.7 | 24.95 | 26.5 | 26.5 | +2.1 (+8.61%) | 160,929 |
| 28 Jun 2018 | INR | 25.05 | 25.5 | 24.1 | 24.4 | 24.4 | -1.05 (-4.13%) | 264,560 |
| 27 Jun 2018 | INR | 27 | 27.05 | 23.65 | 25.45 | 25.45 | -1.45 (-5.39%) | 281,775 |
| 26 Jun 2018 | INR | 28.5 | 28.5 | 26.75 | 26.9 | 26.9 | -1.4 (-4.95%) | 170,071 |
| 25 Jun 2018 | INR | 29.6 | 29.6 | 28.15 | 28.3 | 28.3 | -0.85 (-2.92%) | 203,311 |
| 22 Jun 2018 | INR | 29.65 | 29.95 | 28.8 | 29.15 | 29.15 | -0.6 (-2.02%) | 183,864 |
| 21 Jun 2018 | INR | 30.55 | 30.7 | 29.6 | 29.75 | 29.75 | -0.4 (-1.33%) | 127,731 |
| 20 Jun 2018 | INR | 30.5 | 30.7 | 29.85 | 30.15 | 30.15 | +0.05 (+0.17%) | 157,136 |
