| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2018 | INR | 17.3 | 17.4 | 16.6 | 16.75 | 16.75 | -0.35 (-2.05%) | 345,121 |
| 31 Jul 2018 | INR | 17.1 | 17.45 | 16.05 | 17.1 | 17.1 | +0.15 (+0.88%) | 622,792 |
| 30 Jul 2018 | INR | 16.7 | 17.1 | 16.45 | 16.95 | 16.95 | +0.65 (+3.99%) | 631,913 |
| 27 Jul 2018 | INR | 16.05 | 16.8 | 15.7 | 16.3 | 16.3 | +0.45 (+2.84%) | 681,881 |
| 26 Jul 2018 | INR | 16.9 | 16.95 | 15.7 | 15.85 | 15.85 | -0.85 (-5.09%) | 855,492 |
| 25 Jul 2018 | INR | 17 | 17.3 | 16.6 | 16.7 | 16.7 | -0.2 (-1.18%) | 319,965 |
| 24 Jul 2018 | INR | 16.65 | 17.65 | 16.5 | 16.9 | 16.9 | +0.35 (+2.11%) | 1,173,986 |
| 23 Jul 2018 | INR | 17.9 | 18.05 | 16.3 | 16.55 | 16.55 | -0.5 (-2.93%) | 1,057,678 |
| 20 Jul 2018 | INR | 17.45 | 17.6 | 16.9 | 17.05 | 17.05 | -0.45 (-2.57%) | 375,180 |
| 19 Jul 2018 | INR | 17.65 | 17.85 | 16.9 | 17.5 | 17.5 | +0.05 (+0.29%) | 769,839 |
| 18 Jul 2018 | INR | 17.9 | 17.9 | 16.65 | 17.45 | 17.45 | -0.2 (-1.13%) | 1,267,562 |
| 17 Jul 2018 | INR | 16.15 | 17.65 | 15.1 | 17.65 | 17.65 | +1.6 (+9.97%) | 2,495,456 |
| 16 Jul 2018 | INR | 17.35 | 17.65 | 15.65 | 16.05 | 16.05 | -1.3 (-7.49%) | 3,280,013 |
| 13 Jul 2018 | INR | 17.5 | 17.7 | 15.4 | 17.35 | 17.35 | +0.25 (+1.46%) | 4,728,398 |
| 12 Jul 2018 | INR | 17.9 | 18.1 | 16.75 | 17.1 | 17.1 | -0.7 (-3.93%) | 1,049,646 |
| 11 Jul 2018 | INR | 18.75 | 18.75 | 17.6 | 17.8 | 17.8 | -0.8 (-4.30%) | 1,569,797 |
| 10 Jul 2018 | INR | 18.65 | 18.95 | 17.95 | 18.6 | 18.6 | +0.05 (+0.27%) | 2,147,871 |
| 9 Jul 2018 | INR | 18.3 | 19.15 | 16.5 | 18.55 | 18.55 | +0.25 (+1.37%) | 5,398,114 |
| 6 Jul 2018 | INR | 20 | 20 | 17.65 | 18.3 | 18.3 | -2.25 (-10.95%) | 6,573,834 |
| 5 Jul 2018 | INR | 24.2 | 24.35 | 19.85 | 20.55 | 20.55 | -3.65 (-15.08%) | 7,357,149 |
| 4 Jul 2018 | INR | 24.5 | 25.2 | 23.85 | 24.2 | 24.2 | 0.0 (0.0%) | 478,577 |
| 3 Jul 2018 | INR | 23.9 | 24.5 | 23.45 | 24.2 | 24.2 | +0.35 (+1.47%) | 492,526 |
| 2 Jul 2018 | INR | 24.95 | 25.25 | 23.75 | 23.85 | 23.85 | -0.8 (-3.25%) | 738,293 |
| 29 Jun 2018 | INR | 24.85 | 26 | 24.5 | 24.65 | 24.65 | +0.25 (+1.02%) | 770,185 |
| 28 Jun 2018 | INR | 26 | 26 | 24.3 | 24.4 | 24.4 | -1.4 (-5.43%) | 390,618 |
| 27 Jun 2018 | INR | 27.6 | 27.85 | 25.5 | 25.8 | 25.8 | -1.75 (-6.35%) | 518,267 |
| 26 Jun 2018 | INR | 27.95 | 28 | 27.25 | 27.55 | 27.55 | -0.6 (-2.13%) | 281,633 |
| 25 Jun 2018 | INR | 29.2 | 29.4 | 27.9 | 28.15 | 28.15 | -1.1 (-3.76%) | 279,280 |
| 22 Jun 2018 | INR | 29.6 | 29.9 | 28.9 | 29.25 | 29.25 | -0.4 (-1.35%) | 353,819 |
| 21 Jun 2018 | INR | 29.55 | 29.95 | 29 | 29.65 | 29.65 | -0.15 (-0.50%) | 291,650 |
