| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 16.95 | 18.2 | 16.73 | 17.32 | 17.32 | +0.62 (+3.71%) | 3,056,318 |
| 30 Jul 2018 | INR | 16.45 | 16.9 | 16.35 | 16.7 | 16.7 | +0.42 (+2.58%) | 635,077 |
| 27 Jul 2018 | INR | 16.2 | 16.75 | 16.2 | 16.28 | 16.28 | +0.1 (+0.62%) | 473,725 |
| 26 Jul 2018 | INR | 16.4 | 16.6 | 16 | 16.18 | 16.18 | -0.08 (-0.49%) | 480,689 |
| 25 Jul 2018 | INR | 16.55 | 16.7 | 16.15 | 16.26 | 16.26 | -0.01 (-0.06%) | 507,270 |
| 24 Jul 2018 | INR | 15.6 | 16.9 | 15.55 | 16.27 | 16.27 | +0.67 (+4.29%) | 1,006,818 |
| 23 Jul 2018 | INR | 15.7 | 15.8 | 15.2 | 15.6 | 15.6 | -0.05 (-0.32%) | 697,695 |
| 20 Jul 2018 | INR | 15 | 15.75 | 14.78 | 15.65 | 15.65 | +0.71 (+4.75%) | 529,148 |
| 19 Jul 2018 | INR | 14.95 | 15.15 | 14.67 | 14.94 | 14.94 | +0.12 (+0.81%) | 189,944 |
| 18 Jul 2018 | INR | 15.02 | 15.21 | 14.56 | 14.82 | 14.82 | -0.2 (-1.33%) | 380,482 |
| 17 Jul 2018 | INR | 14.65 | 15.2 | 14.5 | 15.02 | 15.02 | +0.42 (+2.88%) | 699,002 |
| 16 Jul 2018 | INR | 15.19 | 15.2 | 14.54 | 14.6 | 14.6 | -0.47 (-3.12%) | 654,148 |
| 13 Jul 2018 | INR | 15.7 | 15.75 | 14.95 | 15.07 | 15.07 | -0.67 (-4.26%) | 936,513 |
| 12 Jul 2018 | INR | 15.9 | 16.4 | 15.6 | 15.74 | 15.74 | +0.11 (+0.70%) | 822,670 |
| 11 Jul 2018 | INR | 15.95 | 16.25 | 15.55 | 15.63 | 15.63 | -0.51 (-3.16%) | 635,173 |
| 10 Jul 2018 | INR | 15.5 | 16.22 | 15.5 | 16.14 | 16.14 | +0.63 (+4.06%) | 960,243 |
| 9 Jul 2018 | INR | 15.35 | 15.65 | 15.25 | 15.51 | 15.51 | +0.08 (+0.52%) | 641,227 |
| 6 Jul 2018 | INR | 15 | 16.03 | 14.81 | 15.43 | 15.43 | +0.43 (+2.87%) | 1,095,875 |
| 5 Jul 2018 | INR | 15.15 | 15.45 | 14.92 | 15 | 15 | -0.22 (-1.45%) | 254,887 |
| 4 Jul 2018 | INR | 15 | 15.3 | 15 | 15.22 | 15.22 | -0.03 (-0.20%) | 360,320 |
| 3 Jul 2018 | INR | 15.2 | 15.32 | 14.85 | 15.25 | 15.25 | +0.02 (+0.13%) | 354,325 |
| 2 Jul 2018 | INR | 14.85 | 15.4 | 14.85 | 15.23 | 15.23 | +0.33 (+2.21%) | 1,346,234 |
| 29 Jun 2018 | INR | 14.6 | 15.05 | 14.4 | 14.9 | 14.9 | +0.1 (+0.68%) | 822,508 |
| 28 Jun 2018 | INR | 15.1 | 15.4 | 14.5 | 14.8 | 14.8 | -0.45 (-2.95%) | 1,056,972 |
| 27 Jun 2018 | INR | 16 | 16 | 15.05 | 15.25 | 15.25 | -0.6 (-3.79%) | 788,762 |
| 26 Jun 2018 | INR | 16 | 16.15 | 15.7 | 15.85 | 15.85 | -0.1 (-0.63%) | 632,644 |
| 25 Jun 2018 | INR | 16.25 | 16.75 | 15.8 | 15.95 | 15.95 | -0.45 (-2.74%) | 790,401 |
| 22 Jun 2018 | INR | 16 | 16.45 | 15.85 | 16.4 | 16.4 | +0.35 (+2.18%) | 735,703 |
| 21 Jun 2018 | INR | 16.15 | 16.35 | 16 | 16.05 | 16.05 | -0.3 (-1.83%) | 329,484 |
| 20 Jun 2018 | INR | 16.05 | 16.4 | 16.05 | 16.35 | 16.35 | +0.2 (+1.24%) | 573,957 |
