| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 20.85 | 20.9 | 20.4 | 20.75 | 20.75 | +0.25 (+1.22%) | 8,523 |
| 30 Jul 2018 | INR | 19.5 | 20.7 | 19.5 | 20.5 | 20.5 | +1.1 (+5.67%) | 21,206 |
| 27 Jul 2018 | INR | 18.6 | 20.2 | 18.6 | 19.4 | 19.4 | +0.45 (+2.37%) | 18,024 |
| 26 Jul 2018 | INR | 19 | 19.2 | 18.25 | 18.95 | 18.95 | -0.1 (-0.52%) | 8,695 |
| 25 Jul 2018 | INR | 19.1 | 19.55 | 19 | 19.05 | 19.05 | +0.2 (+1.06%) | 4,370 |
| 24 Jul 2018 | INR | 17.55 | 19.15 | 17.55 | 18.85 | 18.85 | +1.05 (+5.90%) | 13,196 |
| 23 Jul 2018 | INR | 17.8 | 18.05 | 17.5 | 17.8 | 17.8 | +0.05 (+0.28%) | 7,412 |
| 20 Jul 2018 | INR | 17.15 | 17.95 | 16.9 | 17.75 | 17.75 | +0.45 (+2.60%) | 23,860 |
| 19 Jul 2018 | INR | 18.05 | 18.2 | 17.2 | 17.3 | 17.3 | -0.75 (-4.16%) | 17,351 |
| 18 Jul 2018 | INR | 19.1 | 19.4 | 17.8 | 18.05 | 18.05 | -0.85 (-4.50%) | 8,271 |
| 17 Jul 2018 | INR | 18.95 | 19.4 | 18.8 | 18.9 | 18.9 | -0.2 (-1.05%) | 5,508 |
| 16 Jul 2018 | INR | 19.55 | 19.55 | 19 | 19.1 | 19.1 | -0.6 (-3.05%) | 4,595 |
| 13 Jul 2018 | INR | 20.45 | 20.5 | 19.6 | 19.7 | 19.7 | -0.5 (-2.48%) | 9,782 |
| 12 Jul 2018 | INR | 20.3 | 20.5 | 20.15 | 20.2 | 20.2 | -0.15 (-0.74%) | 3,355 |
| 11 Jul 2018 | INR | 20.25 | 20.7 | 20.1 | 20.35 | 20.35 | 0.0 (0.0%) | 9,425 |
| 10 Jul 2018 | INR | 19.8 | 20.65 | 19.8 | 20.35 | 20.35 | +0.6 (+3.04%) | 16,097 |
| 9 Jul 2018 | INR | 20.95 | 20.95 | 19.6 | 19.75 | 19.75 | -0.1 (-0.50%) | 10,524 |
| 6 Jul 2018 | INR | 19.1 | 20.4 | 19.1 | 19.85 | 19.85 | +0.6 (+3.12%) | 9,801 |
| 5 Jul 2018 | INR | 19.95 | 20 | 19.05 | 19.25 | 19.25 | -0.5 (-2.53%) | 8,692 |
| 4 Jul 2018 | INR | 19.2 | 20.95 | 19.2 | 19.75 | 19.75 | +0.15 (+0.77%) | 4,005 |
| 3 Jul 2018 | INR | 19.15 | 19.8 | 18.85 | 19.6 | 19.6 | +0.1 (+0.51%) | 9,811 |
| 2 Jul 2018 | INR | 20.1 | 20.8 | 19.1 | 19.5 | 19.5 | -0.6 (-2.99%) | 26,859 |
| 29 Jun 2018 | INR | 20.5 | 20.7 | 19.55 | 20.1 | 20.1 | +0.85 (+4.42%) | 12,782 |
| 28 Jun 2018 | INR | 19.4 | 20.5 | 19 | 19.25 | 19.25 | -0.85 (-4.23%) | 34,009 |
| 27 Jun 2018 | INR | 21.25 | 21.35 | 20 | 20.1 | 20.1 | -1.15 (-5.41%) | 17,578 |
| 26 Jun 2018 | INR | 21.3 | 21.95 | 21.15 | 21.25 | 21.25 | -0.45 (-2.07%) | 13,157 |
| 25 Jun 2018 | INR | 21.85 | 22.3 | 21.6 | 21.7 | 21.7 | -0.45 (-2.03%) | 13,166 |
| 22 Jun 2018 | INR | 24 | 24 | 21.5 | 22.15 | 22.15 | -0.8 (-3.49%) | 29,925 |
| 21 Jun 2018 | INR | 22 | 24.1 | 22 | 22.95 | 22.95 | +1.8 (+8.51%) | 256,082 |
| 20 Jun 2018 | INR | 21.25 | 21.5 | 21 | 21.15 | 21.15 | -0.05 (-0.24%) | 5,533 |
