| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2018 | INR | 28.35 | 32.1 | 27.975 | 31.8 | 4.24 | +4.125 (+14.91%) | 877,500 |
| 26 Jul 2018 | INR | 26.775 | 27.675 | 26.7 | 27.675 | 3.69 | +0.825 (+3.07%) | 765,000 |
| 25 Jul 2018 | INR | 32.85 | 32.85 | 26.325 | 26.85 | 3.58 | -5.55 (-17.13%) | 4,590,000 |
| 24 Jul 2018 | INR | 32.025 | 32.7 | 32.025 | 32.4 | 4.32 | -2.7 (-7.69%) | 180,000 |
| 23 Jul 2018 | INR | 35.1 | 35.1 | 35.025 | 35.1 | 4.68 | -0.075 (-0.21%) | 45,000 |
| 20 Jul 2018 | INR | 34.875 | 35.325 | 34.8 | 35.175 | 4.69 | +0.375 (+1.08%) | 225,000 |
| 19 Jul 2018 | INR | 35.175 | 35.175 | 34.8 | 34.8 | 4.64 | -0.525 (-1.49%) | 225,000 |
| 18 Jul 2018 | INR | 35.925 | 35.925 | 35.325 | 35.325 | 4.71 | -0.675 (-1.88%) | 157,500 |
| 17 Jul 2018 | INR | 36 | 36 | 36 | 36 | 4.8 | -0.3 (-0.83%) | 22,500 |
| 16 Jul 2018 | INR | 35.85 | 36.3 | 35.85 | 36.3 | 4.84 | +0.15 (+0.41%) | 67,500 |
| 13 Jul 2018 | INR | 36.15 | 36.15 | 36.15 | 36.15 | 4.82 | 0.0 (0.0%) | 0 |
| 12 Jul 2018 | INR | 36.825 | 36.825 | 35.85 | 36.15 | 4.82 | -0.525 (-1.43%) | 405,000 |
| 11 Jul 2018 | INR | 37.05 | 37.2 | 36.675 | 36.675 | 4.89 | 0.0 (0.0%) | 202,500 |
| 10 Jul 2018 | INR | 37.2 | 37.2 | 36.675 | 36.675 | 4.89 | -0.375 (-1.01%) | 180,000 |
| 9 Jul 2018 | INR | 37.35 | 37.35 | 36.75 | 37.05 | 4.94 | -0.75 (-1.98%) | 225,000 |
| 6 Jul 2018 | INR | 37.65 | 38.1 | 37.5 | 37.8 | 5.04 | +0.15 (+0.40%) | 315,000 |
| 5 Jul 2018 | INR | 38.025 | 38.25 | 37.65 | 37.65 | 5.02 | 0.0 (0.0%) | 157,500 |
| 4 Jul 2018 | INR | 38.1 | 38.7 | 37.5 | 37.65 | 5.02 | -0.375 (-0.99%) | 472,500 |
| 3 Jul 2018 | INR | 39.6 | 39.6 | 38.025 | 38.025 | 5.07 | -1.275 (-3.24%) | 247,500 |
| 2 Jul 2018 | INR | 38.1 | 39.675 | 38.1 | 39.3 | 5.24 | 0.0 (0.0%) | 427,500 |
| 29 Jun 2018 | INR | 39.45 | 39.45 | 39.3 | 39.3 | 5.24 | 0.0 (0.0%) | 472,500 |
| 28 Jun 2018 | INR | 39.3 | 39.9 | 39.3 | 39.3 | 5.24 | 0.0 (0.0%) | 247,500 |
| 27 Jun 2018 | INR | 39.3 | 39.375 | 39.3 | 39.3 | 5.24 | -0.075 (-0.19%) | 382,500 |
| 26 Jun 2018 | INR | 39.375 | 39.675 | 39.3 | 39.375 | 5.25 | -0.225 (-0.57%) | 90,000 |
| 25 Jun 2018 | INR | 39.45 | 39.675 | 39.3 | 39.6 | 5.28 | -1.2 (-2.94%) | 90,000 |
| 22 Jun 2018 | INR | 40.8 | 40.8 | 40.8 | 40.8 | 5.44 | 0.0 (0.0%) | 0 |
| 21 Jun 2018 | INR | 40.8 | 40.8 | 40.8 | 40.8 | 5.44 | 0.0 (0.0%) | 0 |
| 20 Jun 2018 | INR | 41.25 | 41.25 | 40.725 | 40.8 | 5.44 | -0.075 (-0.18%) | 135,000 |
| 19 Jun 2018 | INR | 42.225 | 42.225 | 40.35 | 40.875 | 5.45 | +1.125 (+2.83%) | 180,000 |
| 18 Jun 2018 | INR | 39.75 | 39.75 | 39.75 | 39.75 | 5.3 | -0.225 (-0.56%) | 45,000 |
