| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 18.4 | 19 | 18.25 | 18.6 | 1.86 | +0.15 (+0.81%) | 120,292 |
| 30 Jul 2018 | INR | 18.5 | 18.7 | 18.45 | 18.45 | 1.845 | -0.1 (-0.54%) | 69,308 |
| 27 Jul 2018 | INR | 18 | 18.55 | 18 | 18.55 | 1.855 | +0.5 (+2.77%) | 64,666 |
| 26 Jul 2018 | INR | 17.55 | 18.1 | 17.55 | 18.05 | 1.805 | +0.6 (+3.44%) | 33,960 |
| 25 Jul 2018 | INR | 17.5 | 17.6 | 17.45 | 17.45 | 1.745 | +0.15 (+0.87%) | 16,956 |
| 24 Jul 2018 | INR | 17.5 | 17.5 | 17.3 | 17.3 | 1.73 | -0.2 (-1.14%) | 29,194 |
| 23 Jul 2018 | INR | 17.35 | 17.6 | 17.3 | 17.5 | 1.75 | +0.2 (+1.16%) | 31,780 |
| 20 Jul 2018 | INR | 17.3 | 17.45 | 17.25 | 17.3 | 1.73 | +0.2 (+1.17%) | 44,977 |
| 19 Jul 2018 | INR | 17.25 | 17.45 | 17.05 | 17.1 | 1.71 | 0.0 (0.0%) | 66,002 |
| 18 Jul 2018 | INR | 17.25 | 17.3 | 17.1 | 17.1 | 1.71 | -0.05 (-0.29%) | 12,726 |
| 17 Jul 2018 | INR | 17.25 | 17.4 | 17.1 | 17.15 | 1.715 | -0.1 (-0.58%) | 18,893 |
| 16 Jul 2018 | INR | 17.4 | 17.45 | 17.2 | 17.25 | 1.725 | -0.05 (-0.29%) | 58,838 |
| 13 Jul 2018 | INR | 17.2 | 17.35 | 17.15 | 17.3 | 1.73 | +0.05 (+0.29%) | 117,353 |
| 12 Jul 2018 | INR | 17.2 | 17.3 | 17.2 | 17.25 | 1.725 | +0.05 (+0.29%) | 42,950 |
| 11 Jul 2018 | INR | 17.45 | 17.8 | 17.2 | 17.2 | 1.72 | -0.2 (-1.15%) | 73,234 |
| 10 Jul 2018 | INR | 17.55 | 17.55 | 17.05 | 17.4 | 1.74 | 0.0 (0.0%) | 29,370 |
| 9 Jul 2018 | INR | 17.6 | 17.6 | 17.05 | 17.4 | 1.74 | +0.05 (+0.29%) | 30,184 |
| 6 Jul 2018 | INR | 17.35 | 17.6 | 17.05 | 17.35 | 1.735 | +0.05 (+0.29%) | 64,050 |
| 5 Jul 2018 | INR | 17.2 | 17.5 | 17.2 | 17.3 | 1.73 | +0.05 (+0.29%) | 42,203 |
| 4 Jul 2018 | INR | 17.25 | 17.25 | 17.05 | 17.25 | 1.725 | 0.0 (0.0%) | 43,635 |
| 3 Jul 2018 | INR | 17.3 | 17.3 | 17 | 17.25 | 1.725 | +0.25 (+1.47%) | 29,830 |
| 2 Jul 2018 | INR | 17.45 | 17.45 | 16.85 | 17 | 1.7 | -0.1 (-0.58%) | 24,500 |
| 29 Jun 2018 | INR | 17.1 | 17.35 | 17.05 | 17.1 | 1.71 | +0.05 (+0.29%) | 40,504 |
| 28 Jun 2018 | INR | 17.35 | 17.35 | 17 | 17.05 | 1.705 | -0.1 (-0.58%) | 39,254 |
| 27 Jun 2018 | INR | 17.7 | 17.85 | 17.15 | 17.15 | 1.715 | -0.35 (-2%) | 28,488 |
| 26 Jun 2018 | INR | 17.85 | 17.85 | 17.35 | 17.5 | 1.75 | -0.1 (-0.57%) | 39,131 |
| 25 Jun 2018 | INR | 17.5 | 17.75 | 17.4 | 17.6 | 1.76 | +0.25 (+1.44%) | 32,276 |
| 22 Jun 2018 | INR | 17.3 | 18.5 | 17 | 17.35 | 1.735 | +0.35 (+2.06%) | 93,493 |
| 21 Jun 2018 | INR | 16.9 | 17.1 | 16.75 | 17 | 1.7 | +0.25 (+1.49%) | 43,256 |
| 20 Jun 2018 | INR | 16.6 | 16.8 | 16.55 | 16.75 | 1.675 | +0.25 (+1.52%) | 25,410 |
