| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2018 | INR | 15.65 | 16.4 | 15.3 | 15.65 | 15.65 | -0.1 (-0.63%) | 3,938 |
| 24 Jul 2018 | INR | 14.95 | 16.45 | 14.65 | 15.75 | 15.75 | +0.8 (+5.35%) | 22,350 |
| 23 Jul 2018 | INR | 15.25 | 15.75 | 14.6 | 14.95 | 14.95 | +0.2 (+1.36%) | 3,593 |
| 20 Jul 2018 | INR | 14.85 | 15.15 | 14.5 | 14.75 | 14.75 | -0.05 (-0.34%) | 26,861 |
| 19 Jul 2018 | INR | 15.1 | 15.4 | 14.4 | 14.8 | 14.8 | -0.2 (-1.33%) | 9,229 |
| 18 Jul 2018 | INR | 15.2 | 15.45 | 14.85 | 15 | 15 | -0.25 (-1.64%) | 4,514 |
| 17 Jul 2018 | INR | 15.05 | 15.55 | 15.05 | 15.25 | 15.25 | +0.1 (+0.66%) | 8,051 |
| 16 Jul 2018 | INR | 15.9 | 15.9 | 15.05 | 15.15 | 15.15 | -0.55 (-3.50%) | 21,528 |
| 13 Jul 2018 | INR | 16 | 16 | 15.3 | 15.7 | 15.7 | -0.5 (-3.09%) | 16,802 |
| 12 Jul 2018 | INR | 16.4 | 16.7 | 15.75 | 16.2 | 16.2 | -0.25 (-1.52%) | 15,861 |
| 11 Jul 2018 | INR | 17 | 17.85 | 16.2 | 16.45 | 16.45 | -0.55 (-3.24%) | 32,700 |
| 10 Jul 2018 | INR | 16.45 | 17.5 | 16.45 | 17 | 17 | +0.7 (+4.29%) | 34,183 |
| 9 Jul 2018 | INR | 16 | 16.5 | 16 | 16.3 | 16.3 | +0.25 (+1.56%) | 7,131 |
| 6 Jul 2018 | INR | 16.5 | 16.5 | 15.5 | 16.05 | 16.05 | -0.1 (-0.62%) | 17,528 |
| 5 Jul 2018 | INR | 15.85 | 17 | 15.7 | 16.15 | 16.15 | +0.7 (+4.53%) | 17,215 |
| 4 Jul 2018 | INR | 15.4 | 15.9 | 15 | 15.45 | 15.45 | -0.05 (-0.32%) | 19,949 |
| 3 Jul 2018 | INR | 15.35 | 15.85 | 14.7 | 15.5 | 15.5 | -0.05 (-0.32%) | 14,278 |
| 2 Jul 2018 | INR | 16.4 | 16.4 | 15.5 | 15.55 | 15.55 | -0.35 (-2.20%) | 5,358 |
| 29 Jun 2018 | INR | 15.4 | 16.5 | 15.4 | 15.9 | 15.9 | +0.5 (+3.25%) | 16,973 |
| 28 Jun 2018 | INR | 15.55 | 15.9 | 15.35 | 15.4 | 15.4 | -0.15 (-0.96%) | 8,018 |
| 27 Jun 2018 | INR | 16.75 | 17 | 15.15 | 15.55 | 15.55 | -0.95 (-5.76%) | 38,540 |
| 26 Jun 2018 | INR | 17 | 17 | 16.35 | 16.5 | 16.5 | -0.05 (-0.30%) | 7,539 |
| 25 Jun 2018 | INR | 17.1 | 17.5 | 16.2 | 16.55 | 16.55 | -0.55 (-3.22%) | 13,864 |
| 22 Jun 2018 | INR | 17.1 | 17.25 | 16.85 | 17.1 | 17.1 | -0.1 (-0.58%) | 15,099 |
| 21 Jun 2018 | INR | 17.75 | 17.75 | 17.05 | 17.2 | 17.2 | -0.35 (-1.99%) | 24,684 |
| 20 Jun 2018 | INR | 17.2 | 18 | 17.2 | 17.55 | 17.55 | +0.1 (+0.57%) | 14,810 |
| 19 Jun 2018 | INR | 18.5 | 18.5 | 17.25 | 17.45 | 17.45 | -0.8 (-4.38%) | 30,345 |
| 18 Jun 2018 | INR | 18.4 | 19 | 18.1 | 18.25 | 18.25 | -0.2 (-1.08%) | 29,025 |
| 15 Jun 2018 | INR | 18.55 | 19.25 | 17.7 | 18.45 | 18.45 | 0.0 (0.0%) | 122,815 |
| 14 Jun 2018 | INR | 19.75 | 19.75 | 18.2 | 18.45 | 18.45 | -1.1 (-5.63%) | 190,472 |
