| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 4.4 | 4.58 | 4.4 | 4.55 | 2.184 | +0.18 (+4.12%) | 407,107 |
| 30 Jul 2018 | INR | 4.25 | 4.37 | 3.98 | 4.37 | 2.0976 | +0.2 (+4.80%) | 322,365 |
| 27 Jul 2018 | INR | 4 | 4.17 | 4 | 4.17 | 2.0016 | +0.19 (+4.77%) | 338,660 |
| 26 Jul 2018 | INR | 3.8 | 4.03 | 3.65 | 3.98 | 1.9104 | +0.14 (+3.65%) | 140,776 |
| 25 Jul 2018 | INR | 3.89 | 3.95 | 3.84 | 3.84 | 1.8432 | -0.2 (-4.95%) | 225,918 |
| 24 Jul 2018 | INR | 4.03 | 4.04 | 3.95 | 4.04 | 1.9392 | +0.19 (+4.94%) | 254,433 |
| 23 Jul 2018 | INR | 3.65 | 3.85 | 3.65 | 3.85 | 1.848 | +0.18 (+4.90%) | 94,185 |
| 20 Jul 2018 | INR | 3.4 | 3.67 | 3.38 | 3.67 | 1.7616 | +0.17 (+4.86%) | 76,079 |
| 19 Jul 2018 | INR | 3.5 | 3.7 | 3.47 | 3.5 | 1.68 | -0.13 (-3.58%) | 93,792 |
| 18 Jul 2018 | INR | 3.66 | 3.8 | 3.6 | 3.63 | 1.7424 | -0.07 (-1.89%) | 35,891 |
| 17 Jul 2018 | INR | 3.9 | 3.93 | 3.7 | 3.7 | 1.776 | -0.13 (-3.39%) | 87,800 |
| 16 Jul 2018 | INR | 4 | 4.04 | 3.81 | 3.83 | 1.8384 | -0.13 (-3.28%) | 51,409 |
| 13 Jul 2018 | INR | 4.24 | 4.24 | 3.95 | 3.96 | 1.9008 | -0.19 (-4.58%) | 69,506 |
| 12 Jul 2018 | INR | 4.1 | 4.21 | 4.07 | 4.15 | 1.992 | 0.0 (0.0%) | 16,348 |
| 11 Jul 2018 | INR | 4.29 | 4.29 | 4.05 | 4.15 | 1.992 | +0.05 (+1.22%) | 47,013 |
| 10 Jul 2018 | INR | 4.05 | 4.27 | 4.05 | 4.1 | 1.968 | -0.06 (-1.44%) | 164,907 |
| 9 Jul 2018 | INR | 4.19 | 4.24 | 4.04 | 4.16 | 1.9968 | +0.08 (+1.96%) | 37,628 |
| 6 Jul 2018 | INR | 4.06 | 4.19 | 3.94 | 4.08 | 1.9584 | -0.06 (-1.45%) | 50,322 |
| 5 Jul 2018 | INR | 4.34 | 4.37 | 3.99 | 4.14 | 1.9872 | -0.06 (-1.43%) | 207,109 |
| 4 Jul 2018 | INR | 4.11 | 4.44 | 4.11 | 4.2 | 2.016 | -0.03 (-0.71%) | 80,972 |
| 3 Jul 2018 | INR | 4.19 | 4.26 | 4.08 | 4.23 | 2.0304 | +0.17 (+4.19%) | 53,325 |
| 2 Jul 2018 | INR | 4.29 | 4.36 | 4.05 | 4.06 | 1.9488 | -0.1 (-2.40%) | 228,882 |
| 29 Jun 2018 | INR | 4.1 | 4.17 | 3.93 | 4.16 | 1.9968 | +0.18 (+4.52%) | 80,798 |
| 28 Jun 2018 | INR | 4 | 4 | 3.85 | 3.98 | 1.9104 | +0.03 (+0.76%) | 60,220 |
| 27 Jun 2018 | INR | 4.04 | 4.09 | 3.78 | 3.95 | 1.896 | -0.02 (-0.50%) | 229,768 |
| 26 Jun 2018 | INR | 4.15 | 4.24 | 3.88 | 3.97 | 1.9056 | -0.1 (-2.46%) | 80,322 |
| 25 Jun 2018 | INR | 4 | 4.15 | 4 | 4.07 | 1.9536 | +0.08 (+2.01%) | 43,065 |
| 22 Jun 2018 | INR | 4.07 | 4.15 | 3.9 | 3.99 | 1.9152 | -0.08 (-1.97%) | 110,004 |
| 21 Jun 2018 | INR | 4.21 | 4.21 | 4.05 | 4.07 | 1.9536 | -0.14 (-3.33%) | 192,983 |
| 20 Jun 2018 | INR | 4.26 | 4.26 | 4.12 | 4.21 | 2.0208 | +0.1 (+2.43%) | 38,106 |
