| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 22.6 | 22.6 | 20.85 | 21.1 | 21.1 | -0.6 (-2.76%) | 8,987 |
| 30 Jul 2018 | INR | 22.45 | 22.7 | 21.4 | 21.7 | 21.7 | -0.75 (-3.34%) | 58,840 |
| 27 Jul 2018 | INR | 20.75 | 22.55 | 20.75 | 22.45 | 22.45 | +0.7 (+3.22%) | 3,532 |
| 26 Jul 2018 | INR | 21.15 | 22.75 | 21.15 | 21.75 | 21.75 | -0.45 (-2.03%) | 4,630 |
| 25 Jul 2018 | INR | 22.05 | 23.65 | 21.85 | 22.2 | 22.2 | -0.8 (-3.48%) | 5,008 |
| 24 Jul 2018 | INR | 22.3 | 23.4 | 21.6 | 23 | 23 | +0.7 (+3.14%) | 4,426 |
| 23 Jul 2018 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | +0.95 (+4.45%) | 866 |
| 20 Jul 2018 | INR | 20.5 | 21.35 | 20.5 | 21.35 | 21.35 | +1 (+4.91%) | 3,535 |
| 19 Jul 2018 | INR | 20.2 | 21.8 | 20.2 | 20.35 | 20.35 | -0.75 (-3.55%) | 1,079 |
| 18 Jul 2018 | INR | 22.45 | 22.5 | 21 | 21.1 | 21.1 | -0.7 (-3.21%) | 3,804 |
| 17 Jul 2018 | INR | 21.65 | 22.1 | 21.1 | 21.8 | 21.8 | +0.1 (+0.46%) | 2,518 |
| 16 Jul 2018 | INR | 21.55 | 22.95 | 21.55 | 21.7 | 21.7 | -0.55 (-2.47%) | 5,309 |
| 13 Jul 2018 | INR | 22 | 23.65 | 21.95 | 22.25 | 22.25 | -0.6 (-2.63%) | 3,029 |
| 12 Jul 2018 | INR | 21.75 | 23.55 | 21.75 | 22.85 | 22.85 | +0.15 (+0.66%) | 1,882 |
| 11 Jul 2018 | INR | 23.5 | 23.5 | 22.35 | 22.7 | 22.7 | -0.8 (-3.40%) | 6,174 |
| 10 Jul 2018 | INR | 23.2 | 24.4 | 23 | 23.5 | 23.5 | -0.35 (-1.47%) | 2,182 |
| 9 Jul 2018 | INR | 22.9 | 24.15 | 22.65 | 23.85 | 23.85 | +0.65 (+2.80%) | 1,889 |
| 6 Jul 2018 | INR | 24 | 24.1 | 23.05 | 23.2 | 23.2 | -0.85 (-3.53%) | 3,803 |
| 5 Jul 2018 | INR | 22.85 | 24.15 | 22.8 | 24.05 | 24.05 | +0.9 (+3.89%) | 9,290 |
| 4 Jul 2018 | INR | 22.5 | 23.9 | 21.75 | 23.15 | 23.15 | +0.35 (+1.54%) | 17,601 |
| 3 Jul 2018 | INR | 22.55 | 22.8 | 21.65 | 22.8 | 22.8 | +1.05 (+4.83%) | 9,546 |
| 2 Jul 2018 | INR | 22.2 | 22.25 | 21.05 | 21.75 | 21.75 | +0.55 (+2.59%) | 22,190 |
| 29 Jun 2018 | INR | 21 | 22.8 | 20.95 | 21.2 | 21.2 | -0.85 (-3.85%) | 11,902 |
| 28 Jun 2018 | INR | 21 | 22.8 | 20.9 | 22.05 | 22.05 | +0.1 (+0.46%) | 13,238 |
| 27 Jun 2018 | INR | 23.9 | 23.9 | 21.8 | 21.95 | 21.95 | -0.95 (-4.15%) | 9,554 |
| 26 Jun 2018 | INR | 23.9 | 24 | 22.75 | 22.9 | 22.9 | -1 (-4.18%) | 9,874 |
| 25 Jun 2018 | INR | 23.8 | 25.45 | 23.75 | 23.9 | 23.9 | -1 (-4.02%) | 14,380 |
| 22 Jun 2018 | INR | 23.8 | 24.95 | 22.7 | 24.9 | 24.9 | +1.1 (+4.62%) | 22,784 |
| 21 Jun 2018 | INR | 23.3 | 24.4 | 22.7 | 23.8 | 23.8 | 0.0 (0.0%) | 3,723 |
| 20 Jun 2018 | INR | 25.1 | 25.1 | 23.3 | 23.8 | 23.8 | -0.15 (-0.63%) | 6,419 |
