| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2018 | INR | 20.85 | 22.3 | 20.8 | 22.05 | 22.05 | +0.95 (+4.50%) | 36,649 |
| 26 Jul 2018 | INR | 21 | 21.8 | 20.5 | 21.1 | 21.1 | +0.35 (+1.69%) | 38,011 |
| 25 Jul 2018 | INR | 19.8 | 20.9 | 19.8 | 20.75 | 20.75 | +1.15 (+5.87%) | 49,880 |
| 24 Jul 2018 | INR | 19.15 | 20.6 | 18.65 | 19.6 | 19.6 | +0.45 (+2.35%) | 69,984 |
| 23 Jul 2018 | INR | 18.15 | 19.4 | 18.15 | 19.15 | 19.15 | +1.2 (+6.69%) | 25,520 |
| 20 Jul 2018 | INR | 18 | 18.35 | 17.7 | 17.95 | 17.95 | +0.15 (+0.84%) | 20,058 |
| 19 Jul 2018 | INR | 18.4 | 18.95 | 17.55 | 17.8 | 17.8 | -0.9 (-4.81%) | 68,249 |
| 18 Jul 2018 | INR | 19.05 | 19.35 | 18.65 | 18.7 | 18.7 | -0.3 (-1.58%) | 37,196 |
| 17 Jul 2018 | INR | 18.75 | 19.55 | 18.55 | 19 | 19 | 0.0 (0.0%) | 29,500 |
| 16 Jul 2018 | INR | 19.55 | 20.2 | 18.8 | 19 | 19 | -0.8 (-4.04%) | 32,830 |
| 13 Jul 2018 | INR | 19.8 | 20.15 | 19.5 | 19.8 | 19.8 | -0.1 (-0.50%) | 44,403 |
| 12 Jul 2018 | INR | 20.55 | 20.7 | 19.7 | 19.9 | 19.9 | -0.35 (-1.73%) | 55,256 |
| 11 Jul 2018 | INR | 20.75 | 20.75 | 20 | 20.25 | 20.25 | -0.15 (-0.74%) | 16,365 |
| 10 Jul 2018 | INR | 20.9 | 20.95 | 20.25 | 20.4 | 20.4 | 0.0 (0.0%) | 42,138 |
| 9 Jul 2018 | INR | 20.1 | 20.9 | 20.1 | 20.4 | 20.4 | +0.45 (+2.26%) | 26,957 |
| 6 Jul 2018 | INR | 20.15 | 20.25 | 19.5 | 19.95 | 19.95 | 0.0 (0.0%) | 96,238 |
| 5 Jul 2018 | INR | 21.25 | 21.45 | 19.8 | 19.95 | 19.95 | -1.4 (-6.56%) | 79,385 |
| 4 Jul 2018 | INR | 21.2 | 21.95 | 20.8 | 21.35 | 21.35 | +0.4 (+1.91%) | 31,139 |
| 3 Jul 2018 | INR | 20.3 | 21.2 | 20.15 | 20.95 | 20.95 | +0.3 (+1.45%) | 27,085 |
| 2 Jul 2018 | INR | 20.85 | 21.1 | 20.25 | 20.65 | 20.65 | +0.05 (+0.24%) | 11,572 |
| 29 Jun 2018 | INR | 20.75 | 21.5 | 20.3 | 20.6 | 20.6 | +0.1 (+0.49%) | 41,838 |
| 28 Jun 2018 | INR | 21.05 | 21.05 | 20 | 20.5 | 20.5 | -0.3 (-1.44%) | 23,424 |
| 27 Jun 2018 | INR | 21.5 | 21.9 | 20.7 | 20.8 | 20.8 | -1.1 (-5.02%) | 44,549 |
| 26 Jun 2018 | INR | 22.9 | 22.9 | 21.05 | 21.9 | 21.9 | -0.35 (-1.57%) | 30,565 |
| 25 Jun 2018 | INR | 22.4 | 23.3 | 22.05 | 22.25 | 22.25 | -0.6 (-2.63%) | 115,995 |
| 22 Jun 2018 | INR | 23 | 23.5 | 22.15 | 22.85 | 22.85 | -0.4 (-1.72%) | 58,906 |
| 21 Jun 2018 | INR | 23.2 | 23.6 | 23.05 | 23.25 | 23.25 | -0.2 (-0.85%) | 13,819 |
| 20 Jun 2018 | INR | 23 | 23.7 | 22.75 | 23.45 | 23.45 | +0.2 (+0.86%) | 13,224 |
| 19 Jun 2018 | INR | 24.1 | 24.1 | 22.75 | 23.25 | 23.25 | -0.35 (-1.48%) | 20,711 |
| 18 Jun 2018 | INR | 24.75 | 24.75 | 23.35 | 23.6 | 23.6 | -0.9 (-3.67%) | 29,780 |
