| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2018 | INR | 28.45 | 28.45 | 26.75 | 27.5 | 27.5 | +0.85 (+3.19%) | 3,894 |
| 16 Jul 2018 | INR | 28.2 | 29.2 | 26.55 | 26.65 | 26.65 | -1.95 (-6.82%) | 5,186 |
| 13 Jul 2018 | INR | 28.7 | 28.85 | 27 | 28.6 | 28.6 | +0.1 (+0.35%) | 14,129 |
| 12 Jul 2018 | INR | 27.15 | 30.7 | 27.15 | 28.5 | 28.5 | +1.05 (+3.83%) | 19,720 |
| 11 Jul 2018 | INR | 26.9 | 27.75 | 25.7 | 27.45 | 27.45 | +0.2 (+0.73%) | 8,380 |
| 10 Jul 2018 | INR | 27 | 27.4 | 26.5 | 27.25 | 27.25 | +0.15 (+0.55%) | 4,095 |
| 9 Jul 2018 | INR | 26.3 | 27.55 | 26.2 | 27.1 | 27.1 | +0.25 (+0.93%) | 2,779 |
| 6 Jul 2018 | INR | 27 | 27.9 | 26.1 | 26.85 | 26.85 | +0.35 (+1.32%) | 6,229 |
| 5 Jul 2018 | INR | 27.75 | 27.8 | 25.35 | 26.5 | 26.5 | -0.3 (-1.12%) | 3,022 |
| 4 Jul 2018 | INR | 27.45 | 27.9 | 26.5 | 26.8 | 26.8 | +0.15 (+0.56%) | 3,597 |
| 3 Jul 2018 | INR | 26.5 | 27 | 26.5 | 26.65 | 26.65 | 0.0 (0.0%) | 1,910 |
| 2 Jul 2018 | INR | 26.5 | 27.3 | 25 | 26.65 | 26.65 | +0.85 (+3.29%) | 2,793 |
| 29 Jun 2018 | INR | 27.3 | 27.3 | 25.5 | 25.8 | 25.8 | +0.55 (+2.18%) | 450 |
| 28 Jun 2018 | INR | 26 | 26.8 | 24.35 | 25.25 | 25.25 | -0.45 (-1.75%) | 4,557 |
| 27 Jun 2018 | INR | 27.3 | 27.45 | 25.5 | 25.7 | 25.7 | -0.9 (-3.38%) | 3,185 |
| 26 Jun 2018 | INR | 28.85 | 28.95 | 26.55 | 26.6 | 26.6 | -1.35 (-4.83%) | 2,842 |
| 25 Jun 2018 | INR | 28.95 | 28.95 | 27.5 | 27.95 | 27.95 | -0.7 (-2.44%) | 3,313 |
| 22 Jun 2018 | INR | 29.3 | 29.95 | 28.4 | 28.65 | 28.65 | -0.95 (-3.21%) | 6,871 |
| 21 Jun 2018 | INR | 30.45 | 30.9 | 29.3 | 29.6 | 29.6 | -0.25 (-0.84%) | 8,149 |
| 20 Jun 2018 | INR | 30.5 | 30.5 | 29.8 | 29.85 | 29.85 | -0.3 (-1.00%) | 2,939 |
| 19 Jun 2018 | INR | 30.75 | 30.8 | 30.1 | 30.15 | 30.15 | -0.6 (-1.95%) | 1,833 |
| 18 Jun 2018 | INR | 31 | 31.5 | 30.5 | 30.75 | 30.75 | -0.2 (-0.65%) | 3,318 |
| 15 Jun 2018 | INR | 31.55 | 31.6 | 30.3 | 30.95 | 30.95 | +0.45 (+1.48%) | 5,818 |
| 14 Jun 2018 | INR | 30.7 | 31 | 30 | 30.5 | 30.5 | -0.5 (-1.61%) | 5,635 |
| 13 Jun 2018 | INR | 30.25 | 31.5 | 29.95 | 31 | 31 | +0.95 (+3.16%) | 15,129 |
| 12 Jun 2018 | INR | 30 | 30.6 | 29.6 | 30.05 | 30.05 | -0.1 (-0.33%) | 10,235 |
| 11 Jun 2018 | INR | 29.5 | 30.8 | 29.5 | 30.15 | 30.15 | -0.45 (-1.47%) | 7,738 |
| 8 Jun 2018 | INR | 30 | 30.95 | 28.45 | 30.6 | 30.6 | +0.15 (+0.49%) | 2,207 |
| 7 Jun 2018 | INR | 29.75 | 30.65 | 29.05 | 30.45 | 30.45 | +1.6 (+5.55%) | 18,905 |
| 6 Jun 2018 | INR | 29.4 | 30.8 | 27.9 | 28.85 | 28.85 | +0.05 (+0.17%) | 21,250 |
