| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 18.4 | 18.6 | 18 | 18.6 | 18.6 | +0.85 (+4.79%) | 48,525 |
| 27 Jul 2018 | INR | 17.7 | 17.75 | 17.05 | 17.75 | 17.75 | +0.8 (+4.72%) | 83,222 |
| 26 Jul 2018 | INR | 16.65 | 16.95 | 15.95 | 16.95 | 16.95 | +0.8 (+4.95%) | 210,312 |
| 25 Jul 2018 | INR | 16.15 | 16.25 | 15.55 | 16.15 | 16.15 | +0.65 (+4.19%) | 115,265 |
| 24 Jul 2018 | INR | 14.2 | 15.5 | 14.1 | 15.5 | 15.5 | +0.7 (+4.73%) | 222,545 |
| 23 Jul 2018 | INR | 16.25 | 16.25 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 103,999 |
| 20 Jul 2018 | INR | 16 | 16.35 | 15.4 | 15.55 | 15.55 | -0.65 (-4.01%) | 144,967 |
| 19 Jul 2018 | INR | 17.75 | 17.75 | 16.15 | 16.2 | 16.2 | -0.8 (-4.71%) | 86,463 |
| 18 Jul 2018 | INR | 17.5 | 17.5 | 16.15 | 17 | 17 | +0.2 (+1.19%) | 85,795 |
| 17 Jul 2018 | INR | 17.95 | 17.95 | 16.6 | 16.8 | 16.8 | -0.3 (-1.75%) | 70,311 |
| 16 Jul 2018 | INR | 18.6 | 18.6 | 17.05 | 17.1 | 17.1 | -0.8 (-4.47%) | 80,971 |
| 13 Jul 2018 | INR | 19.45 | 19.45 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 132,999 |
| 12 Jul 2018 | INR | 20.05 | 20.05 | 18.4 | 18.8 | 18.8 | -0.3 (-1.57%) | 173,736 |
| 11 Jul 2018 | INR | 19.6 | 20.35 | 18.8 | 19.1 | 19.1 | -0.45 (-2.30%) | 236,434 |
| 10 Jul 2018 | INR | 19.45 | 19.75 | 18.7 | 19.55 | 19.55 | +0.7 (+3.71%) | 156,874 |
| 9 Jul 2018 | INR | 18.95 | 18.95 | 18.75 | 18.85 | 18.85 | +0.8 (+4.43%) | 52,229 |
| 6 Jul 2018 | INR | 17.8 | 18.05 | 17.4 | 18.05 | 18.05 | +0.85 (+4.94%) | 135,008 |
| 5 Jul 2018 | INR | 17 | 17.2 | 16.3 | 17.2 | 17.2 | +0.8 (+4.88%) | 121,556 |
| 4 Jul 2018 | INR | 17.05 | 17.05 | 15.6 | 16.4 | 16.4 | +0.15 (+0.92%) | 168,168 |
| 3 Jul 2018 | INR | 17.6 | 17.6 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 20,714 |
| 2 Jul 2018 | INR | 18 | 18.8 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 80,333 |
| 29 Jun 2018 | INR | 18.25 | 18.95 | 17.95 | 18 | 18 | -0.05 (-0.28%) | 55,712 |
| 28 Jun 2018 | INR | 18.1 | 19 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 46,516 |
| 27 Jun 2018 | INR | 20.25 | 20.25 | 19 | 19 | 19 | -1 (-5%) | 47,825 |
| 26 Jun 2018 | INR | 20 | 20.25 | 19.5 | 20 | 20 | +0.2 (+1.01%) | 76,499 |
| 25 Jun 2018 | INR | 20.45 | 20.45 | 19.3 | 19.8 | 19.8 | -0.35 (-1.74%) | 95,706 |
| 22 Jun 2018 | INR | 21.8 | 21.8 | 19.95 | 20.15 | 20.15 | -0.85 (-4.05%) | 82,835 |
| 21 Jun 2018 | INR | 21.9 | 21.9 | 20.7 | 21 | 21 | -0.05 (-0.24%) | 62,712 |
| 20 Jun 2018 | INR | 20.75 | 21.35 | 20.5 | 21.05 | 21.05 | +0.45 (+2.18%) | 127,194 |
| 19 Jun 2018 | INR | 22.5 | 22.5 | 20.45 | 20.6 | 20.6 | -0.85 (-3.96%) | 132,691 |
