| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 15.4 | 15.8 | 15.4 | 15.6 | 15.6 | +0.07 (+0.45%) | 224,620 |
| 30 Jul 2018 | INR | 14.73 | 15.86 | 14.7 | 15.53 | 15.53 | +0.62 (+4.16%) | 383,040 |
| 27 Jul 2018 | INR | 14.61 | 14.99 | 14.61 | 14.91 | 14.91 | +0.28 (+1.91%) | 175,400 |
| 26 Jul 2018 | INR | 14.15 | 14.99 | 14.15 | 14.63 | 14.63 | +0.32 (+2.24%) | 363,390 |
| 25 Jul 2018 | INR | 14.3 | 14.5 | 14.06 | 14.31 | 14.31 | +0.39 (+2.80%) | 391,900 |
| 24 Jul 2018 | INR | 13.14 | 14.34 | 12.97 | 13.92 | 13.92 | +0.93 (+7.16%) | 554,700 |
| 23 Jul 2018 | INR | 12.9 | 13.2 | 12.6 | 12.99 | 12.99 | +0.13 (+1.01%) | 223,300 |
| 20 Jul 2018 | INR | 13.6 | 13.9 | 12.8 | 12.86 | 12.86 | -0.7 (-5.16%) | 447,650 |
| 19 Jul 2018 | INR | 14.31 | 14.41 | 13.51 | 13.56 | 13.56 | -0.91 (-6.29%) | 390,070 |
| 18 Jul 2018 | INR | 14.8 | 14.91 | 14.31 | 14.47 | 14.47 | -0.25 (-1.70%) | 175,680 |
| 17 Jul 2018 | INR | 14.56 | 14.99 | 14.5 | 14.72 | 14.72 | +0.17 (+1.17%) | 236,880 |
| 16 Jul 2018 | INR | 14.73 | 15.1 | 14.5 | 14.55 | 14.55 | -0.55 (-3.64%) | 170,510 |
| 13 Jul 2018 | INR | 15.7 | 15.81 | 15.02 | 15.1 | 15.1 | -0.79 (-4.97%) | 288,370 |
| 12 Jul 2018 | INR | 15.81 | 16.28 | 15.68 | 15.89 | 15.89 | -0.08 (-0.50%) | 324,500 |
| 11 Jul 2018 | INR | 16.1 | 16.69 | 15.76 | 15.97 | 15.97 | -0.32 (-1.96%) | 610,610 |
| 10 Jul 2018 | INR | 14.92 | 16.5 | 14.74 | 16.29 | 16.29 | +1.46 (+9.84%) | 1,764,670 |
| 9 Jul 2018 | INR | 14.7 | 15 | 14.7 | 14.83 | 14.83 | +0.18 (+1.23%) | 156,220 |
| 6 Jul 2018 | INR | 14.91 | 14.91 | 14.6 | 14.65 | 14.65 | -0.18 (-1.21%) | 224,820 |
| 5 Jul 2018 | INR | 14.99 | 15.07 | 14.8 | 14.83 | 14.83 | -0.15 (-1.00%) | 156,320 |
| 4 Jul 2018 | INR | 14.7 | 15.1 | 14.7 | 14.98 | 14.98 | +0.03 (+0.20%) | 582,270 |
| 3 Jul 2018 | INR | 15 | 15.06 | 14.81 | 14.95 | 14.95 | -0.16 (-1.06%) | 204,940 |
| 2 Jul 2018 | INR | 15.59 | 15.59 | 15.01 | 15.11 | 15.11 | -0.36 (-2.33%) | 168,380 |
| 29 Jun 2018 | INR | 15.4 | 15.9 | 15.4 | 15.47 | 15.47 | +0.09 (+0.59%) | 220,520 |
| 28 Jun 2018 | INR | 16.02 | 16.02 | 15.25 | 15.38 | 15.38 | -0.64 (-4.00%) | 353,080 |
| 27 Jun 2018 | INR | 16.8 | 16.85 | 15.73 | 16.02 | 16.02 | -0.72 (-4.30%) | 304,070 |
| 26 Jun 2018 | INR | 17 | 17.27 | 16.7 | 16.74 | 16.74 | -0.26 (-1.53%) | 234,920 |
| 25 Jun 2018 | INR | 17.4 | 17.64 | 16.9 | 17 | 17 | -0.37 (-2.13%) | 196,260 |
| 22 Jun 2018 | INR | 17.5 | 17.9 | 17.26 | 17.37 | 17.37 | -0.07 (-0.40%) | 295,110 |
| 21 Jun 2018 | INR | 17.75 | 17.9 | 17.4 | 17.44 | 17.44 | -0.21 (-1.19%) | 137,250 |
| 20 Jun 2018 | INR | 17.8 | 18.25 | 17.6 | 17.65 | 17.65 | -0.1 (-0.56%) | 231,020 |
