| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 19.4 | 20.5 | 19.1 | 19.7 | 19.7 | +0.45 (+2.34%) | 105,326 |
| 27 Jul 2018 | INR | 18.9 | 19.45 | 18.7 | 19.25 | 19.25 | +0.65 (+3.49%) | 52,426 |
| 26 Jul 2018 | INR | 18.85 | 19.7 | 18.4 | 18.6 | 18.6 | -0.25 (-1.33%) | 98,144 |
| 25 Jul 2018 | INR | 18.5 | 19.15 | 18.45 | 18.85 | 18.85 | +0.35 (+1.89%) | 80,321 |
| 24 Jul 2018 | INR | 17.8 | 18.95 | 17.65 | 18.5 | 18.5 | +0.65 (+3.64%) | 100,791 |
| 23 Jul 2018 | INR | 17.85 | 18.1 | 17.3 | 17.85 | 17.85 | -0.05 (-0.28%) | 55,581 |
| 20 Jul 2018 | INR | 18.2 | 18.2 | 16.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 103,364 |
| 19 Jul 2018 | INR | 18.8 | 18.85 | 17.75 | 18 | 18 | -0.65 (-3.49%) | 57,866 |
| 18 Jul 2018 | INR | 19.25 | 19.4 | 18.6 | 18.65 | 18.65 | -0.4 (-2.10%) | 39,049 |
| 17 Jul 2018 | INR | 19.45 | 19.7 | 18.5 | 19.05 | 19.05 | -0.05 (-0.26%) | 71,787 |
| 16 Jul 2018 | INR | 20 | 20.25 | 18.9 | 19.1 | 19.1 | -1.2 (-5.91%) | 52,829 |
| 13 Jul 2018 | INR | 21.5 | 21.5 | 19.6 | 20.3 | 20.3 | -0.55 (-2.64%) | 45,394 |
| 12 Jul 2018 | INR | 21.55 | 22.5 | 20.2 | 20.85 | 20.85 | -0.85 (-3.92%) | 134,834 |
| 11 Jul 2018 | INR | 21.4 | 22.3 | 21 | 21.7 | 21.7 | +0.55 (+2.60%) | 120,070 |
| 10 Jul 2018 | INR | 20.2 | 21.4 | 20 | 21.15 | 21.15 | +1.05 (+5.22%) | 159,700 |
| 9 Jul 2018 | INR | 20.45 | 20.5 | 19.7 | 20.1 | 20.1 | -0.05 (-0.25%) | 41,530 |
| 6 Jul 2018 | INR | 20.05 | 20.85 | 19.1 | 20.15 | 20.15 | -0.15 (-0.74%) | 79,112 |
| 5 Jul 2018 | INR | 20.9 | 20.9 | 19.8 | 20.3 | 20.3 | 0.0 (0.0%) | 66,985 |
| 4 Jul 2018 | INR | 18.5 | 20.6 | 18.5 | 20.3 | 20.3 | +1.6 (+8.56%) | 121,382 |
| 3 Jul 2018 | INR | 19 | 19.25 | 18.4 | 18.7 | 18.7 | 0.0 (0.0%) | 102,787 |
| 2 Jul 2018 | INR | 19.1 | 19.45 | 18.5 | 18.7 | 18.7 | -0.3 (-1.58%) | 74,158 |
| 29 Jun 2018 | INR | 19.2 | 19.7 | 18.15 | 19 | 19 | +0.65 (+3.54%) | 146,002 |
| 28 Jun 2018 | INR | 19.3 | 19.45 | 18.15 | 18.35 | 18.35 | -0.75 (-3.93%) | 84,390 |
| 27 Jun 2018 | INR | 20.5 | 20.85 | 18.4 | 19.1 | 19.1 | -1.05 (-5.21%) | 106,091 |
| 26 Jun 2018 | INR | 20.75 | 20.8 | 19.9 | 20.15 | 20.15 | -0.75 (-3.59%) | 43,400 |
| 25 Jun 2018 | INR | 20.55 | 21.6 | 20.5 | 20.9 | 20.9 | -0.25 (-1.18%) | 49,539 |
| 22 Jun 2018 | INR | 22.65 | 22.65 | 20.1 | 21.15 | 21.15 | -0.7 (-3.20%) | 87,747 |
| 21 Jun 2018 | INR | 22.6 | 22.6 | 21.75 | 21.85 | 21.85 | -0.75 (-3.32%) | 38,763 |
| 20 Jun 2018 | INR | 22.65 | 22.95 | 22.3 | 22.6 | 22.6 | 0.0 (0.0%) | 34,614 |
| 19 Jun 2018 | INR | 23.05 | 23.05 | 22.25 | 22.6 | 22.6 | -0.55 (-2.38%) | 53,143 |
