| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | INR | 15.3 | 16 | 15.3 | 15.6 | 15.6 | +0.15 (+0.97%) | 18,403 |
| 25 Jul 2018 | INR | 16 | 16.45 | 15.35 | 15.45 | 15.45 | -0.6 (-3.74%) | 76,542 |
| 24 Jul 2018 | INR | 15.4 | 16.45 | 14.5 | 16.05 | 16.05 | +1 (+6.64%) | 128,550 |
| 23 Jul 2018 | INR | 14.5 | 15.4 | 14.5 | 15.05 | 15.05 | +0.25 (+1.69%) | 9,527 |
| 20 Jul 2018 | INR | 14.5 | 15 | 14.5 | 14.8 | 14.8 | -0.2 (-1.33%) | 15,458 |
| 19 Jul 2018 | INR | 15.2 | 15.2 | 14.6 | 15 | 15 | 0.0 (0.0%) | 51,789 |
| 18 Jul 2018 | INR | 15.2 | 15.3 | 14.75 | 15 | 15 | 0.0 (0.0%) | 65,750 |
| 17 Jul 2018 | INR | 15 | 15.2 | 13.75 | 15 | 15 | +0.15 (+1.01%) | 132,296 |
| 16 Jul 2018 | INR | 15.55 | 15.55 | 14.6 | 14.85 | 14.85 | -0.9 (-5.71%) | 407,266 |
| 13 Jul 2018 | INR | 16.7 | 16.7 | 15.3 | 15.75 | 15.75 | -1.15 (-6.80%) | 121,311 |
| 12 Jul 2018 | INR | 16.95 | 17.2 | 16.6 | 16.9 | 16.9 | +0.05 (+0.30%) | 22,600 |
| 11 Jul 2018 | INR | 16.55 | 17.15 | 16.55 | 16.85 | 16.85 | 0.0 (0.0%) | 19,566 |
| 10 Jul 2018 | INR | 18 | 18 | 15.55 | 16.85 | 16.85 | -0.4 (-2.32%) | 74,815 |
| 9 Jul 2018 | INR | 17 | 17.4 | 16.15 | 17.25 | 17.25 | +0.95 (+5.83%) | 46,763 |
| 6 Jul 2018 | INR | 16.1 | 16.8 | 16 | 16.3 | 16.3 | -0.1 (-0.61%) | 44,955 |
| 5 Jul 2018 | INR | 16.85 | 16.85 | 16.05 | 16.4 | 16.4 | -0.45 (-2.67%) | 37,805 |
| 4 Jul 2018 | INR | 17 | 17.05 | 16.7 | 16.85 | 16.85 | -0.15 (-0.88%) | 54,244 |
| 3 Jul 2018 | INR | 15.9 | 17.45 | 15.9 | 17 | 17 | 0.0 (0.0%) | 54,438 |
| 2 Jul 2018 | INR | 17.7 | 17.75 | 16.45 | 17 | 17 | -0.55 (-3.13%) | 91,210 |
| 29 Jun 2018 | INR | 16.95 | 17.7 | 16.75 | 17.55 | 17.55 | +0.75 (+4.46%) | 46,799 |
| 28 Jun 2018 | INR | 17.1 | 17.3 | 16.3 | 16.8 | 16.8 | -0.35 (-2.04%) | 63,849 |
| 27 Jun 2018 | INR | 18.9 | 19.1 | 17.15 | 17.15 | 17.15 | -1.9 (-9.97%) | 306,142 |
| 26 Jun 2018 | INR | 18.8 | 19.3 | 18.55 | 19.05 | 19.05 | 0.0 (0.0%) | 96,017 |
| 25 Jun 2018 | INR | 18.55 | 19.2 | 18.35 | 19.05 | 19.05 | +0.35 (+1.87%) | 68,447 |
| 22 Jun 2018 | INR | 18.05 | 19.5 | 18.05 | 18.7 | 18.7 | +0.05 (+0.27%) | 130,342 |
| 21 Jun 2018 | INR | 18.4 | 19.1 | 18.1 | 18.65 | 18.65 | -0.2 (-1.06%) | 87,572 |
| 20 Jun 2018 | INR | 19.3 | 19.3 | 18.7 | 18.85 | 18.85 | +0.05 (+0.27%) | 43,349 |
| 19 Jun 2018 | INR | 18.95 | 19.05 | 18.55 | 18.8 | 18.8 | -0.4 (-2.08%) | 165,044 |
| 18 Jun 2018 | INR | 19.35 | 19.45 | 18.3 | 19.2 | 19.2 | +0.3 (+1.59%) | 147,273 |
| 15 Jun 2018 | INR | 18.7 | 19.4 | 18.1 | 18.9 | 18.9 | -0.1 (-0.53%) | 110,695 |
