| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 28.95 | 31.65 | 28.55 | 31.35 | 31.35 | +2.3 (+7.92%) | 9,958,436 |
| 30 Jul 2018 | INR | 26.2 | 29.75 | 25.8 | 29.05 | 29.05 | +2.85 (+10.88%) | 5,526,691 |
| 27 Jul 2018 | INR | 26.25 | 27 | 25.9 | 26.2 | 26.2 | -0.15 (-0.57%) | 2,969,865 |
| 26 Jul 2018 | INR | 25.5 | 26.65 | 24.4 | 26.35 | 26.35 | -0.2 (-0.75%) | 6,263,001 |
| 25 Jul 2018 | INR | 26.5 | 27.5 | 25.5 | 26.55 | 26.55 | +0.65 (+2.51%) | 5,053,285 |
| 24 Jul 2018 | INR | 25.1 | 26.2 | 24.4 | 25.9 | 25.9 | +1.05 (+4.23%) | 3,837,414 |
| 23 Jul 2018 | INR | 24.6 | 25.85 | 24.05 | 24.85 | 24.85 | +0.2 (+0.81%) | 5,473,293 |
| 20 Jul 2018 | INR | 22.35 | 25 | 21.65 | 24.65 | 24.65 | +2.4 (+10.79%) | 6,193,811 |
| 19 Jul 2018 | INR | 20.85 | 22.35 | 20.5 | 22.25 | 22.25 | +1.75 (+8.54%) | 3,995,374 |
| 18 Jul 2018 | INR | 21 | 21.1 | 20.05 | 20.5 | 20.5 | -0.45 (-2.15%) | 4,311,570 |
| 17 Jul 2018 | INR | 19.55 | 21.1 | 19.3 | 20.95 | 20.95 | +1.45 (+7.44%) | 3,395,034 |
| 16 Jul 2018 | INR | 19.75 | 20.05 | 18.85 | 19.5 | 19.5 | -0.35 (-1.76%) | 2,360,727 |
| 13 Jul 2018 | INR | 19.35 | 20.25 | 18.45 | 19.85 | 19.85 | +0.6 (+3.12%) | 3,673,783 |
| 12 Jul 2018 | INR | 20.65 | 20.65 | 18.8 | 19.25 | 19.25 | -1.15 (-5.64%) | 4,267,366 |
| 11 Jul 2018 | INR | 17.35 | 20.8 | 17 | 20.4 | 20.4 | +3.05 (+17.58%) | 7,377,282 |
| 10 Jul 2018 | INR | 16.85 | 17.5 | 16.6 | 17.35 | 17.35 | +0.8 (+4.83%) | 1,323,783 |
| 9 Jul 2018 | INR | 16.75 | 16.9 | 16.4 | 16.55 | 16.55 | -0.1 (-0.60%) | 997,110 |
| 6 Jul 2018 | INR | 15.7 | 17.15 | 15.6 | 16.65 | 16.65 | +1.05 (+6.73%) | 1,926,386 |
| 5 Jul 2018 | INR | 16.1 | 16.1 | 15.4 | 15.6 | 15.6 | -0.5 (-3.11%) | 791,592 |
| 4 Jul 2018 | INR | 16.3 | 16.3 | 15.35 | 16.1 | 16.1 | +0.1 (+0.63%) | 989,630 |
| 3 Jul 2018 | INR | 15.8 | 16.15 | 15.35 | 16 | 16 | +0.55 (+3.56%) | 913,156 |
| 2 Jul 2018 | INR | 16.15 | 16.25 | 15.2 | 15.45 | 15.45 | -0.7 (-4.33%) | 1,172,705 |
| 29 Jun 2018 | INR | 15.65 | 16.4 | 15.4 | 16.15 | 16.15 | +0.6 (+3.86%) | 3,048,221 |
| 28 Jun 2018 | INR | 16 | 16.4 | 15.4 | 15.55 | 15.55 | -0.7 (-4.31%) | 3,631,722 |
| 27 Jun 2018 | INR | 17.3 | 17.3 | 16 | 16.25 | 16.25 | -0.9 (-5.25%) | 2,144,647 |
| 26 Jun 2018 | INR | 17.9 | 18 | 17.05 | 17.15 | 17.15 | -0.75 (-4.19%) | 1,206,109 |
| 25 Jun 2018 | INR | 18.6 | 18.75 | 17.75 | 17.9 | 17.9 | -0.6 (-3.24%) | 1,544,194 |
| 22 Jun 2018 | INR | 18.6 | 18.7 | 17.35 | 18.5 | 18.5 | -0.2 (-1.07%) | 1,207,348 |
| 21 Jun 2018 | INR | 19.5 | 19.55 | 18.45 | 18.7 | 18.7 | -0.4 (-2.09%) | 1,377,402 |
| 20 Jun 2018 | INR | 18.3 | 19.2 | 17.1 | 19.1 | 19.1 | +0.6 (+3.24%) | 763,354 |
