| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 16.9 | 17.35 | 16.5 | 17.1 | 17.1 | +0.2 (+1.18%) | 75,860 |
| 30 Jul 2018 | INR | 16.8 | 17.05 | 16.55 | 16.9 | 16.9 | +0.55 (+3.36%) | 51,239 |
| 27 Jul 2018 | INR | 16.4 | 16.85 | 15.9 | 16.35 | 16.35 | +0.5 (+3.15%) | 244,583 |
| 26 Jul 2018 | INR | 16.95 | 16.95 | 15.7 | 15.85 | 15.85 | -0.85 (-5.09%) | 136,067 |
| 25 Jul 2018 | INR | 16.9 | 17.35 | 16.65 | 16.7 | 16.7 | -0.3 (-1.76%) | 64,608 |
| 24 Jul 2018 | INR | 16.5 | 17.65 | 16.4 | 17 | 17 | +0.45 (+2.72%) | 223,629 |
| 23 Jul 2018 | INR | 18.05 | 18.05 | 16.4 | 16.55 | 16.55 | -0.55 (-3.22%) | 190,689 |
| 20 Jul 2018 | INR | 17.65 | 17.65 | 16.95 | 17.1 | 17.1 | -0.45 (-2.56%) | 50,738 |
| 19 Jul 2018 | INR | 17.6 | 17.85 | 16.8 | 17.55 | 17.55 | +0.15 (+0.86%) | 154,801 |
| 18 Jul 2018 | INR | 18 | 18 | 16.65 | 17.4 | 17.4 | -0.3 (-1.69%) | 231,223 |
| 17 Jul 2018 | INR | 16.35 | 17.7 | 15.15 | 17.7 | 17.7 | +1.6 (+9.94%) | 515,150 |
| 16 Jul 2018 | INR | 17.8 | 18 | 15.7 | 16.1 | 16.1 | -1.3 (-7.47%) | 367,958 |
| 13 Jul 2018 | INR | 17.5 | 17.6 | 15.4 | 17.4 | 17.4 | +0.3 (+1.75%) | 400,659 |
| 12 Jul 2018 | INR | 18 | 18.1 | 16.9 | 17.1 | 17.1 | -0.55 (-3.12%) | 130,296 |
| 11 Jul 2018 | INR | 18.45 | 18.65 | 17.55 | 17.65 | 17.65 | -0.9 (-4.85%) | 265,496 |
| 10 Jul 2018 | INR | 18.8 | 19 | 18 | 18.55 | 18.55 | +0.1 (+0.54%) | 285,462 |
| 9 Jul 2018 | INR | 18.3 | 19.2 | 16.7 | 18.45 | 18.45 | +0.15 (+0.82%) | 901,827 |
| 6 Jul 2018 | INR | 20.4 | 20.4 | 17.75 | 18.3 | 18.3 | -2.3 (-11.17%) | 862,626 |
| 5 Jul 2018 | INR | 23.85 | 24.15 | 19.85 | 20.6 | 20.6 | -3.75 (-15.40%) | 697,814 |
| 4 Jul 2018 | INR | 24.35 | 24.95 | 23.9 | 24.35 | 24.35 | +0.15 (+0.62%) | 35,818 |
| 3 Jul 2018 | INR | 24 | 24.5 | 23.55 | 24.2 | 24.2 | +0.35 (+1.47%) | 121,590 |
| 2 Jul 2018 | INR | 25 | 25.2 | 23.75 | 23.85 | 23.85 | -0.9 (-3.64%) | 33,139 |
| 29 Jun 2018 | INR | 24.75 | 26.1 | 24.6 | 24.75 | 24.75 | +0.3 (+1.23%) | 83,038 |
| 28 Jun 2018 | INR | 25.65 | 25.7 | 24.15 | 24.45 | 24.45 | -1.3 (-5.05%) | 73,434 |
| 27 Jun 2018 | INR | 27.55 | 27.75 | 25.25 | 25.75 | 25.75 | -1.8 (-6.53%) | 75,391 |
| 26 Jun 2018 | INR | 28.25 | 28.25 | 27.3 | 27.55 | 27.55 | -0.65 (-2.30%) | 32,597 |
| 25 Jun 2018 | INR | 29.05 | 29.4 | 27.85 | 28.2 | 28.2 | -1.2 (-4.08%) | 48,696 |
| 22 Jun 2018 | INR | 29.3 | 29.8 | 28.85 | 29.4 | 29.4 | -0.3 (-1.01%) | 66,062 |
| 21 Jun 2018 | INR | 29.7 | 29.95 | 29.2 | 29.7 | 29.7 | -0.1 (-0.34%) | 41,320 |
| 20 Jun 2018 | INR | 29.55 | 29.95 | 29.3 | 29.8 | 29.8 | +0.25 (+0.85%) | 60,682 |
