| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | INR | 17.4 | 17.45 | 16.95 | 17.45 | 17.45 | +0.05 (+0.29%) | 33,976 |
| 8 Aug 2018 | INR | 17.25 | 17.4 | 17 | 17.4 | 17.4 | +0.3 (+1.75%) | 97,215 |
| 7 Aug 2018 | INR | 17.1 | 17.15 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 19,510 |
| 6 Aug 2018 | INR | 17.75 | 17.75 | 16.95 | 17.1 | 17.1 | +0.1 (+0.59%) | 34,111 |
| 3 Aug 2018 | INR | 16.2 | 17 | 16.2 | 17 | 17 | +0.1 (+0.59%) | 29,315 |
| 2 Aug 2018 | INR | 16.9 | 16.95 | 16.85 | 16.9 | 16.9 | -0.1 (-0.59%) | 59,700 |
| 1 Aug 2018 | INR | 16.85 | 17 | 16.8 | 17 | 17 | +0.15 (+0.89%) | 80,102 |
| 31 Jul 2018 | INR | 17 | 17 | 16.65 | 16.85 | 16.85 | -0.15 (-0.88%) | 105,664 |
| 30 Jul 2018 | INR | 16.1 | 17 | 16.1 | 17 | 17 | +0.2 (+1.19%) | 47,800 |
| 27 Jul 2018 | INR | 16.8 | 16.9 | 16.75 | 16.8 | 16.8 | +0.05 (+0.30%) | 39,994 |
| 26 Jul 2018 | INR | 16.4 | 16.9 | 16.35 | 16.75 | 16.75 | +0.25 (+1.52%) | 19,501 |
| 25 Jul 2018 | INR | 16.95 | 16.95 | 15.6 | 16.5 | 16.5 | +0.1 (+0.61%) | 14,183 |
| 24 Jul 2018 | INR | 16.45 | 16.45 | 16.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 8,900 |
| 23 Jul 2018 | INR | 17.3 | 17.3 | 16.4 | 16.45 | 16.45 | -0.05 (-0.30%) | 36,199 |
| 20 Jul 2018 | INR | 16.5 | 16.6 | 16.25 | 16.5 | 16.5 | 0.0 (0.0%) | 12,880 |
| 19 Jul 2018 | INR | 16.45 | 16.8 | 16.45 | 16.5 | 16.5 | +0.15 (+0.92%) | 35,677 |
| 18 Jul 2018 | INR | 16.4 | 16.4 | 16.3 | 16.35 | 16.35 | -0.1 (-0.61%) | 44,890 |
| 17 Jul 2018 | INR | 16.05 | 16.45 | 15.85 | 16.45 | 16.45 | +0.55 (+3.46%) | 23,361 |
| 16 Jul 2018 | INR | 16 | 16 | 15.85 | 15.9 | 15.9 | -0.1 (-0.63%) | 31,950 |
| 13 Jul 2018 | INR | 16.05 | 16.05 | 15.7 | 16 | 16 | -0.05 (-0.31%) | 49,508 |
| 12 Jul 2018 | INR | 15.85 | 16.05 | 15.8 | 16.05 | 16.05 | +0.2 (+1.26%) | 26,643 |
| 11 Jul 2018 | INR | 15.85 | 15.9 | 15.75 | 15.85 | 15.85 | 0.0 (0.0%) | 59,488 |
| 10 Jul 2018 | INR | 15.8 | 15.9 | 15.75 | 15.85 | 15.85 | -0.1 (-0.63%) | 42,020 |
| 9 Jul 2018 | INR | 16.5 | 16.5 | 15.95 | 15.95 | 15.95 | +0.15 (+0.95%) | 300 |
| 6 Jul 2018 | INR | 15.9 | 15.9 | 15.8 | 15.8 | 15.8 | -0.1 (-0.63%) | 18,357 |
| 5 Jul 2018 | INR | 16.55 | 16.55 | 15.85 | 15.9 | 15.9 | +0.1 (+0.63%) | 20 |
| 4 Jul 2018 | INR | 15.75 | 15.8 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 1,554 |
| 3 Jul 2018 | INR | 15.7 | 15.7 | 15.65 | 15.7 | 15.7 | 0.0 (0.0%) | 1,900 |
| 2 Jul 2018 | INR | 15.7 | 15.75 | 15.65 | 15.7 | 15.7 | -0.05 (-0.32%) | 3,175 |
| 29 Jun 2018 | INR | 15.7 | 15.8 | 15.6 | 15.75 | 15.75 | +0.2 (+1.29%) | 24,866 |
