| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 24 | 24.1 | 23.25 | 24.05 | 0.962 | +0.45 (+1.91%) | 495,200 |
| 30 Jul 2018 | INR | 23.4 | 23.8 | 22.4 | 23.6 | 0.944 | +0.65 (+2.83%) | 920,550 |
| 27 Jul 2018 | INR | 23 | 23.2 | 22.2 | 22.95 | 0.918 | +0.35 (+1.55%) | 812,350 |
| 26 Jul 2018 | INR | 22.3 | 23.55 | 21.9 | 22.6 | 0.904 | +0.1 (+0.44%) | 4,475,300 |
| 25 Jul 2018 | INR | 22.4 | 23.2 | 21.35 | 22.5 | 0.9 | +0.4 (+1.81%) | 4,251,275 |
| 24 Jul 2018 | INR | 21 | 22.55 | 20.9 | 22.1 | 0.884 | +0.65 (+3.03%) | 1,921,300 |
| 23 Jul 2018 | INR | 22.25 | 22.25 | 20.55 | 21.45 | 0.858 | +0.25 (+1.18%) | 896,925 |
| 20 Jul 2018 | INR | 20.6 | 21.2 | 19.2 | 21.2 | 0.848 | +1 (+4.95%) | 2,940,500 |
| 19 Jul 2018 | INR | 20.2 | 21.8 | 20.2 | 20.2 | 0.808 | -1.05 (-4.94%) | 1,362,675 |
| 18 Jul 2018 | INR | 23.9 | 25.05 | 21.25 | 21.25 | 0.85 | -2.35 (-9.96%) | 689,350 |
| 17 Jul 2018 | INR | 23.3 | 24.35 | 23.3 | 23.6 | 0.944 | -1.05 (-4.26%) | 1,229,175 |
| 16 Jul 2018 | INR | 26.8 | 26.8 | 24 | 24.65 | 0.986 | -1.65 (-6.27%) | 332,500 |
| 13 Jul 2018 | INR | 27.15 | 27.3 | 26.2 | 26.3 | 1.052 | -0.75 (-2.77%) | 122,775 |
| 12 Jul 2018 | INR | 28.9 | 29.15 | 26.85 | 27.05 | 1.082 | -1.15 (-4.08%) | 296,250 |
| 11 Jul 2018 | INR | 27.6 | 28.45 | 26.6 | 28.2 | 1.128 | +0.15 (+0.53%) | 1,186,525 |
| 10 Jul 2018 | INR | 26.5 | 28.4 | 26.45 | 28.05 | 1.122 | +0.7 (+2.56%) | 176,400 |
| 9 Jul 2018 | INR | 24.65 | 29.1 | 24.65 | 27.35 | 1.094 | +0.9 (+3.40%) | 419,025 |
| 6 Jul 2018 | INR | 26.15 | 27.15 | 25.8 | 26.45 | 1.058 | -0.2 (-0.75%) | 101,500 |
| 5 Jul 2018 | INR | 26.55 | 27.1 | 26.5 | 26.65 | 1.066 | -0.4 (-1.48%) | 77,125 |
| 4 Jul 2018 | INR | 27.45 | 27.8 | 26.9 | 27.05 | 1.082 | -0.6 (-2.17%) | 548,100 |
| 3 Jul 2018 | INR | 27.1 | 28.1 | 27.1 | 27.65 | 1.106 | -0.45 (-1.60%) | 295,525 |
| 2 Jul 2018 | INR | 27.75 | 28.75 | 27.2 | 28.1 | 1.124 | +0.05 (+0.18%) | 296,450 |
| 29 Jun 2018 | INR | 27.85 | 28.8 | 26.8 | 28.05 | 1.122 | +1.15 (+4.28%) | 538,700 |
| 28 Jun 2018 | INR | 28.9 | 28.9 | 26.3 | 26.9 | 1.076 | -1 (-3.58%) | 2,028,775 |
| 27 Jun 2018 | INR | 31.2 | 31.2 | 27.6 | 27.9 | 1.116 | -2.7 (-8.82%) | 631,550 |
| 26 Jun 2018 | INR | 30.2 | 30.95 | 29.5 | 30.6 | 1.224 | +0.3 (+0.99%) | 823,800 |
| 25 Jun 2018 | INR | 31.7 | 32 | 30.1 | 30.3 | 1.212 | -0.5 (-1.62%) | 3,462,575 |
| 22 Jun 2018 | INR | 31.4 | 33 | 30.2 | 30.8 | 1.232 | 0.0 (0.0%) | 5,154,000 |
| 21 Jun 2018 | INR | 33.2 | 33.4 | 30.15 | 30.8 | 1.232 | -1.45 (-4.50%) | 1,858,850 |
| 20 Jun 2018 | INR | 34.15 | 34.15 | 31.1 | 32.25 | 1.29 | -1 (-3.01%) | 2,324,400 |
