| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 14.7857 | 0.0 (0.0%) | 50 |
| 24 Jul 2018 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 14.7857 | +0.15 (+0.88%) | 30,000 |
| 23 Jul 2018 | INR | 18.5 | 18.5 | 17.1 | 17.1 | 14.6571 | -0.8 (-4.47%) | 30,350 |
| 20 Jul 2018 | INR | 18 | 18 | 17.25 | 17.9 | 15.3429 | +0.1 (+0.56%) | 21,406 |
| 19 Jul 2018 | INR | 18 | 18 | 17 | 17.8 | 15.2571 | +0.5 (+2.89%) | 36,050 |
| 18 Jul 2018 | INR | 17.85 | 17.85 | 17.3 | 17.3 | 14.8286 | 0.0 (0.0%) | 22,600 |
| 17 Jul 2018 | INR | 17.9 | 17.9 | 17.25 | 17.3 | 14.8286 | +0.1 (+0.58%) | 12,250 |
| 16 Jul 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 14.7429 | 0.0 (0.0%) | 14,477 |
| 13 Jul 2018 | INR | 17.3 | 17.3 | 16.7 | 17.2 | 14.7429 | +0.6 (+3.61%) | 34,711 |
| 12 Jul 2018 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 14.2286 | 0.0 (0.0%) | 150 |
| 11 Jul 2018 | INR | 16.75 | 17.3 | 16.6 | 16.6 | 14.2286 | 0.0 (0.0%) | 25,051 |
| 10 Jul 2018 | INR | 16.6 | 17.3 | 16.6 | 16.6 | 14.2286 | +0.1 (+0.61%) | 18,750 |
| 9 Jul 2018 | INR | 16.9 | 16.9 | 16.45 | 16.5 | 14.1429 | +0.05 (+0.30%) | 7,250 |
| 6 Jul 2018 | INR | 16.5 | 17 | 16.4 | 16.45 | 14.1 | +0.05 (+0.30%) | 76,545 |
| 5 Jul 2018 | INR | 16.9 | 16.9 | 16.4 | 16.4 | 14.0571 | -0.5 (-2.96%) | 4,050 |
| 4 Jul 2018 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 14.4857 | 0.0 (0.0%) | 50 |
| 3 Jul 2018 | INR | 16.3 | 17 | 16.3 | 16.9 | 14.4857 | +0.6 (+3.68%) | 19,050 |
| 2 Jul 2018 | INR | 17.95 | 17.95 | 16.3 | 16.3 | 13.9714 | -0.8 (-4.68%) | 130 |
| 29 Jun 2018 | INR | 17.2 | 17.2 | 17.1 | 17.1 | 14.6571 | -0.1 (-0.58%) | 24,100 |
| 28 Jun 2018 | INR | 17.05 | 17.2 | 17.05 | 17.2 | 14.7429 | +0.15 (+0.88%) | 38,538 |
| 27 Jun 2018 | INR | 17 | 17.1 | 17 | 17.05 | 14.6143 | +0.05 (+0.29%) | 79,300 |
| 26 Jun 2018 | INR | 17.7 | 17.7 | 17 | 17 | 14.5714 | +0.1 (+0.59%) | 61,400 |
| 25 Jun 2018 | INR | 17.75 | 17.75 | 16.9 | 16.9 | 14.4857 | -0.85 (-4.79%) | 300 |
| 22 Jun 2018 | INR | 18.7 | 18.7 | 17.75 | 17.75 | 15.2143 | -0.85 (-4.57%) | 3,900 |
| 21 Jun 2018 | INR | 18.4 | 19.2 | 18.4 | 18.6 | 15.9429 | +0.2 (+1.09%) | 4,350 |
| 20 Jun 2018 | INR | 18.3 | 18.4 | 18.25 | 18.4 | 15.7714 | -0.8 (-4.17%) | 9,817 |
| 19 Jun 2018 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 16.4571 | -0.95 (-4.71%) | 6,987 |
| 18 Jun 2018 | INR | 22.25 | 22.25 | 20.15 | 20.15 | 17.2714 | -1.05 (-4.95%) | 75,616 |
| 15 Jun 2018 | INR | 21.2 | 21.2 | 21 | 21.2 | 18.1714 | +1 (+4.95%) | 77,202 |
| 14 Jun 2018 | INR | 21 | 21.15 | 20.2 | 20.2 | 17.3143 | +0.05 (+0.25%) | 29,080 |
