| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2018 | INR | 14.5 | 14.5 | 13.95 | 14.35 | 14.35 | -0.05 (-0.35%) | 633,283 |
| 25 Jul 2018 | INR | 15.3 | 15.85 | 14 | 14.4 | 14.4 | -0.7 (-4.64%) | 1,666,791 |
| 24 Jul 2018 | INR | 14.1 | 16.3 | 12.9 | 15.1 | 15.1 | +1.25 (+9.03%) | 4,163,197 |
| 23 Jul 2018 | INR | 11.6 | 13.85 | 9.35 | 13.85 | 13.85 | +2.25 (+19.40%) | 7,188,763 |
| 20 Jul 2018 | INR | 11.4 | 11.7 | 11.05 | 11.6 | 11.6 | +0.3 (+2.65%) | 485,016 |
| 19 Jul 2018 | INR | 11.65 | 11.65 | 11.1 | 11.3 | 11.3 | -0.25 (-2.16%) | 506,810 |
| 18 Jul 2018 | INR | 11.85 | 12.1 | 11.2 | 11.55 | 11.55 | -0.25 (-2.12%) | 531,341 |
| 17 Jul 2018 | INR | 12.1 | 12.1 | 11.75 | 11.8 | 11.8 | -0.2 (-1.67%) | 682,542 |
| 16 Jul 2018 | INR | 12.6 | 12.65 | 11.95 | 12 | 12 | -0.45 (-3.61%) | 596,105 |
| 13 Jul 2018 | INR | 12.9 | 12.9 | 12.35 | 12.45 | 12.45 | -0.2 (-1.58%) | 480,094 |
| 12 Jul 2018 | INR | 12.95 | 12.95 | 12.55 | 12.65 | 12.65 | -0.05 (-0.39%) | 528,734 |
| 11 Jul 2018 | INR | 12.3 | 13 | 12.25 | 12.7 | 12.7 | -0.05 (-0.39%) | 603,996 |
| 10 Jul 2018 | INR | 13 | 13.15 | 10.4 | 12.75 | 12.75 | -0.3 (-2.30%) | 1,490,867 |
| 9 Jul 2018 | INR | 13 | 13.35 | 12.85 | 13.05 | 13.05 | +0.3 (+2.35%) | 596,894 |
| 6 Jul 2018 | INR | 12.75 | 13.15 | 12.35 | 12.75 | 12.75 | -0.15 (-1.16%) | 761,817 |
| 5 Jul 2018 | INR | 13.35 | 13.4 | 10.85 | 12.9 | 12.9 | -0.45 (-3.37%) | 762,403 |
| 4 Jul 2018 | INR | 13.75 | 13.75 | 13.1 | 13.35 | 13.35 | -0.2 (-1.48%) | 678,401 |
| 3 Jul 2018 | INR | 13.8 | 13.8 | 13.5 | 13.55 | 13.55 | -0.25 (-1.81%) | 571,646 |
| 2 Jul 2018 | INR | 14.05 | 14.15 | 13.35 | 13.8 | 13.8 | -0.2 (-1.43%) | 498,903 |
| 29 Jun 2018 | INR | 13.3 | 14.25 | 13.05 | 14 | 14 | +0.9 (+6.87%) | 975,594 |
| 28 Jun 2018 | INR | 12.8 | 13.4 | 12.5 | 13.1 | 13.1 | +0.2 (+1.55%) | 996,378 |
| 27 Jun 2018 | INR | 14 | 14 | 12.8 | 12.9 | 12.9 | -1.05 (-7.53%) | 1,463,593 |
| 26 Jun 2018 | INR | 14.05 | 14.15 | 13.6 | 13.95 | 13.95 | -0.15 (-1.06%) | 837,893 |
| 25 Jun 2018 | INR | 14.3 | 14.4 | 14 | 14.1 | 14.1 | 0.0 (0.0%) | 448,601 |
| 22 Jun 2018 | INR | 14.1 | 14.25 | 14 | 14.1 | 14.1 | -0.2 (-1.40%) | 454,060 |
| 21 Jun 2018 | INR | 14.55 | 14.55 | 14 | 14.3 | 14.3 | -0.15 (-1.04%) | 762,912 |
| 20 Jun 2018 | INR | 14.5 | 14.75 | 14.2 | 14.45 | 14.45 | -0.2 (-1.37%) | 787,681 |
| 19 Jun 2018 | INR | 14.6 | 14.8 | 14.3 | 14.65 | 14.65 | -0.1 (-0.68%) | 1,014,100 |
| 18 Jun 2018 | INR | 15 | 15.15 | 14.5 | 14.75 | 14.75 | -0.25 (-1.67%) | 1,005,857 |
| 15 Jun 2018 | INR | 14.85 | 15.65 | 14.2 | 15 | 15 | +0.15 (+1.01%) | 2,784,708 |
