| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 18.65 | 19.2 | 18.55 | 19.05 | 19.05 | +0.65 (+3.53%) | 261,147 |
| 30 Jul 2018 | INR | 17.55 | 18.65 | 17.35 | 18.4 | 18.4 | +1 (+5.75%) | 229,921 |
| 27 Jul 2018 | INR | 17.15 | 17.55 | 16.75 | 17.4 | 17.4 | +0.55 (+3.26%) | 132,397 |
| 26 Jul 2018 | INR | 16.5 | 17.4 | 16.15 | 16.85 | 16.85 | +0.45 (+2.74%) | 180,847 |
| 25 Jul 2018 | INR | 16.9 | 16.9 | 16.3 | 16.4 | 16.4 | -0.2 (-1.20%) | 74,626 |
| 24 Jul 2018 | INR | 15.35 | 16.7 | 15.35 | 16.6 | 16.6 | +1.2 (+7.79%) | 204,171 |
| 23 Jul 2018 | INR | 15 | 15.5 | 15 | 15.4 | 15.4 | +0.45 (+3.01%) | 49,102 |
| 20 Jul 2018 | INR | 14.9 | 15.25 | 14.65 | 14.95 | 14.95 | -0.1 (-0.66%) | 83,519 |
| 19 Jul 2018 | INR | 15.3 | 15.55 | 14.9 | 15.05 | 15.05 | -0.45 (-2.90%) | 134,370 |
| 18 Jul 2018 | INR | 16 | 16.15 | 15.4 | 15.5 | 15.5 | -0.35 (-2.21%) | 70,043 |
| 17 Jul 2018 | INR | 15.55 | 15.9 | 15.5 | 15.85 | 15.85 | +0.2 (+1.28%) | 108,310 |
| 16 Jul 2018 | INR | 16.15 | 16.15 | 15.6 | 15.65 | 15.65 | -0.45 (-2.80%) | 90,896 |
| 13 Jul 2018 | INR | 16.35 | 16.55 | 15.95 | 16.1 | 16.1 | -0.25 (-1.53%) | 55,096 |
| 12 Jul 2018 | INR | 16.75 | 17.3 | 16.2 | 16.35 | 16.35 | -0.2 (-1.21%) | 142,304 |
| 11 Jul 2018 | INR | 17 | 17 | 14.25 | 16.55 | 16.55 | -0.3 (-1.78%) | 90,813 |
| 10 Jul 2018 | INR | 16.4 | 17 | 16.2 | 16.85 | 16.85 | +0.5 (+3.06%) | 97,864 |
| 9 Jul 2018 | INR | 16.9 | 16.9 | 16.1 | 16.35 | 16.35 | 0.0 (0.0%) | 105,408 |
| 6 Jul 2018 | INR | 15.75 | 17.15 | 15.55 | 16.35 | 16.35 | +0.55 (+3.48%) | 186,768 |
| 5 Jul 2018 | INR | 15.8 | 16.05 | 15.75 | 15.8 | 15.8 | -0.1 (-0.63%) | 58,327 |
| 4 Jul 2018 | INR | 15.8 | 16.2 | 15.8 | 15.9 | 15.9 | +0.1 (+0.63%) | 83,900 |
| 3 Jul 2018 | INR | 15.95 | 16 | 15.6 | 15.8 | 15.8 | -0.15 (-0.94%) | 87,316 |
| 2 Jul 2018 | INR | 16.4 | 16.45 | 15.75 | 15.95 | 15.95 | -0.25 (-1.54%) | 74,724 |
| 29 Jun 2018 | INR | 16.25 | 16.55 | 15.75 | 16.2 | 16.2 | 0.0 (0.0%) | 160,600 |
| 28 Jun 2018 | INR | 16.5 | 16.75 | 16.05 | 16.2 | 16.2 | -0.55 (-3.28%) | 165,441 |
| 27 Jun 2018 | INR | 17.45 | 17.45 | 16.65 | 16.75 | 16.75 | -0.5 (-2.90%) | 136,963 |
| 26 Jun 2018 | INR | 17.65 | 17.75 | 17.1 | 17.25 | 17.25 | -0.45 (-2.54%) | 103,997 |
| 25 Jun 2018 | INR | 18.1 | 18.15 | 17.65 | 17.7 | 17.7 | -0.45 (-2.48%) | 108,289 |
| 22 Jun 2018 | INR | 18.6 | 18.6 | 18.05 | 18.15 | 18.15 | -0.4 (-2.16%) | 71,289 |
| 21 Jun 2018 | INR | 18.7 | 19.1 | 18.4 | 18.55 | 18.55 | +0.5 (+2.77%) | 366,835 |
| 20 Jun 2018 | INR | 18.2 | 18.25 | 17.8 | 18.05 | 18.05 | -0.05 (-0.28%) | 76,771 |
