| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 4.1 | 4.14 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 571,882 |
| 27 Jul 2018 | INR | 4.13 | 4.2 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 688,538 |
| 26 Jul 2018 | INR | 4.15 | 4.17 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 32,098 |
| 25 Jul 2018 | INR | 4.24 | 4.33 | 4.01 | 4.06 | 4.06 | -0.08 (-1.93%) | 115,307 |
| 24 Jul 2018 | INR | 4.3 | 4.35 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 368,265 |
| 23 Jul 2018 | INR | 4.37 | 4.44 | 4.05 | 4.17 | 4.17 | -0.1 (-2.34%) | 1,210,966 |
| 20 Jul 2018 | INR | 4.49 | 4.7 | 4.2 | 4.27 | 4.27 | -0.16 (-3.61%) | 1,906,256 |
| 19 Jul 2018 | INR | 4.33 | 4.5 | 4.2 | 4.43 | 4.43 | +0.15 (+3.50%) | 586,897 |
| 18 Jul 2018 | INR | 4 | 4.33 | 3.9 | 4.28 | 4.28 | +0.33 (+8.35%) | 1,864,102 |
| 17 Jul 2018 | INR | 4.18 | 4.18 | 3.91 | 3.95 | 3.95 | -0.12 (-2.95%) | 1,491,702 |
| 16 Jul 2018 | INR | 4.06 | 4.17 | 3.96 | 4.07 | 4.07 | -0.08 (-1.93%) | 678,167 |
| 13 Jul 2018 | INR | 4.16 | 4.2 | 3.96 | 4.15 | 4.15 | +0.11 (+2.72%) | 238,297 |
| 12 Jul 2018 | INR | 4.18 | 4.18 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 67,571 |
| 11 Jul 2018 | INR | 4.03 | 4.22 | 4 | 4.05 | 4.05 | -0.11 (-2.64%) | 555,905 |
| 10 Jul 2018 | INR | 4.31 | 4.31 | 4.1 | 4.16 | 4.16 | -0.16 (-3.70%) | 1,079,877 |
| 9 Jul 2018 | INR | 4.05 | 4.37 | 3.87 | 4.32 | 4.32 | +0.34 (+8.54%) | 1,984,777 |
| 6 Jul 2018 | INR | 4.2 | 4.2 | 3.95 | 3.98 | 3.98 | -0.14 (-3.40%) | 426,350 |
| 5 Jul 2018 | INR | 4.15 | 4.17 | 4 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,197,253 |
| 4 Jul 2018 | INR | 4.26 | 4.26 | 4 | 4.08 | 4.08 | -0.08 (-1.92%) | 2,352,343 |
| 3 Jul 2018 | INR | 4.28 | 4.28 | 4.05 | 4.16 | 4.16 | +0.09 (+2.21%) | 164,972 |
| 2 Jul 2018 | INR | 4.35 | 4.35 | 4.05 | 4.07 | 4.07 | -0.14 (-3.33%) | 68,263 |
| 29 Jun 2018 | INR | 4.15 | 4.36 | 4.03 | 4.21 | 4.21 | -0.1 (-2.32%) | 130,886 |
| 28 Jun 2018 | INR | 4.3 | 4.36 | 4.23 | 4.31 | 4.31 | -0.04 (-0.92%) | 143,161 |
| 27 Jun 2018 | INR | 4.3 | 4.38 | 4.01 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,532,869 |
| 26 Jun 2018 | INR | 4.36 | 4.39 | 4.24 | 4.37 | 4.37 | +0.04 (+0.92%) | 522,570 |
| 25 Jun 2018 | INR | 4.39 | 4.39 | 4.22 | 4.33 | 4.33 | +0.01 (+0.23%) | 355,808 |
| 22 Jun 2018 | INR | 4.3 | 4.34 | 4.25 | 4.32 | 4.32 | +0.1 (+2.37%) | 717,549 |
| 21 Jun 2018 | INR | 4.19 | 4.29 | 4.1 | 4.22 | 4.22 | +0.01 (+0.24%) | 369,762 |
| 20 Jun 2018 | INR | 4.05 | 4.25 | 4 | 4.21 | 4.21 | +0.16 (+3.95%) | 744,216 |
| 19 Jun 2018 | INR | 4.05 | 4.14 | 3.8 | 4.05 | 4.05 | 0.0 (0.0%) | 1,295,671 |
