| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 18.2 | 18.6 | 15.7 | 16.55 | 16.55 | -0.85 (-4.89%) | 32,942 |
| 30 Jul 2018 | INR | 18.6 | 19.45 | 17.3 | 17.4 | 17.4 | -0.65 (-3.60%) | 11,706 |
| 27 Jul 2018 | INR | 17.7 | 19.7 | 17.2 | 18.05 | 18.05 | +0.8 (+4.64%) | 29,355 |
| 26 Jul 2018 | INR | 17.2 | 17.3 | 16.5 | 17.25 | 17.25 | +0.4 (+2.37%) | 9,964 |
| 25 Jul 2018 | INR | 17.7 | 18.6 | 16.1 | 16.85 | 16.85 | -0.1 (-0.59%) | 46,051 |
| 24 Jul 2018 | INR | 16.55 | 17.3 | 15.15 | 16.95 | 16.95 | +1.1 (+6.94%) | 22,943 |
| 23 Jul 2018 | INR | 15 | 16.35 | 15 | 15.85 | 15.85 | +0.15 (+0.96%) | 2,296 |
| 20 Jul 2018 | INR | 16.95 | 16.95 | 15.6 | 15.7 | 15.7 | -0.25 (-1.57%) | 2,446 |
| 19 Jul 2018 | INR | 16.5 | 16.5 | 15.5 | 15.95 | 15.95 | +0.15 (+0.95%) | 4,945 |
| 18 Jul 2018 | INR | 16.95 | 16.95 | 15.3 | 15.8 | 15.8 | +0.1 (+0.64%) | 17,959 |
| 17 Jul 2018 | INR | 17.85 | 17.85 | 15.5 | 15.7 | 15.7 | -0.25 (-1.57%) | 7,248 |
| 16 Jul 2018 | INR | 18.2 | 18.2 | 15.5 | 15.95 | 15.95 | -1.5 (-8.60%) | 13,040 |
| 13 Jul 2018 | INR | 19 | 19 | 17.05 | 17.45 | 17.45 | -0.4 (-2.24%) | 7,590 |
| 12 Jul 2018 | INR | 18.5 | 18.5 | 17.4 | 17.85 | 17.85 | -0.1 (-0.56%) | 906 |
| 11 Jul 2018 | INR | 18.2 | 18.2 | 17.25 | 17.95 | 17.95 | +0.35 (+1.99%) | 1,021 |
| 10 Jul 2018 | INR | 18.9 | 18.9 | 17.25 | 17.6 | 17.6 | +0.2 (+1.15%) | 3,010 |
| 9 Jul 2018 | INR | 18.25 | 18.25 | 17.05 | 17.4 | 17.4 | +0.1 (+0.58%) | 3,662 |
| 6 Jul 2018 | INR | 18 | 18.65 | 16.75 | 17.3 | 17.3 | +0.2 (+1.17%) | 6,383 |
| 5 Jul 2018 | INR | 19.85 | 19.85 | 17 | 17.1 | 17.1 | -0.65 (-3.66%) | 4,040 |
| 4 Jul 2018 | INR | 15.9 | 18.6 | 15.5 | 17.75 | 17.75 | +2.25 (+14.52%) | 38,667 |
| 3 Jul 2018 | INR | 16.1 | 16.65 | 15.3 | 15.5 | 15.5 | -0.7 (-4.32%) | 5,438 |
| 2 Jul 2018 | INR | 16.5 | 16.5 | 15.75 | 16.2 | 16.2 | -0.75 (-4.42%) | 7,856 |
| 29 Jun 2018 | INR | 16.3 | 17.85 | 16.3 | 16.95 | 16.95 | +0.1 (+0.59%) | 5,558 |
| 28 Jun 2018 | INR | 16.7 | 17.7 | 15.7 | 16.85 | 16.85 | +0.45 (+2.74%) | 15,424 |
| 27 Jun 2018 | INR | 17.2 | 17.75 | 16.25 | 16.4 | 16.4 | -1.45 (-8.12%) | 15,242 |
| 26 Jun 2018 | INR | 18 | 18.1 | 17.45 | 17.85 | 17.85 | -0.05 (-0.28%) | 9,539 |
| 25 Jun 2018 | INR | 18.6 | 19.5 | 17.9 | 17.9 | 17.9 | -0.15 (-0.83%) | 11,057 |
| 22 Jun 2018 | INR | 17.6 | 18.45 | 17.6 | 18.05 | 18.05 | -0.3 (-1.63%) | 3,692 |
| 21 Jun 2018 | INR | 18.95 | 19 | 18 | 18.35 | 18.35 | +0.05 (+0.27%) | 7,333 |
| 20 Jun 2018 | INR | 19 | 19 | 17.55 | 18.3 | 18.3 | +0.2 (+1.10%) | 9,526 |
