| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | INR | 15.9 | 15.95 | 15.4 | 15.7 | 15.7 | -0.7 (-4.27%) | 161,747 |
| 27 Jul 2018 | INR | 14.4 | 16.65 | 14.4 | 16.4 | 16.4 | +2.5 (+17.99%) | 933,973 |
| 26 Jul 2018 | INR | 14.55 | 15 | 13.75 | 13.9 | 13.9 | -0.7 (-4.79%) | 132,556 |
| 25 Jul 2018 | INR | 15 | 15.5 | 14.35 | 14.6 | 14.6 | +0.05 (+0.34%) | 177,932 |
| 24 Jul 2018 | INR | 13.5 | 14.55 | 12.4 | 14.55 | 14.55 | +2.4 (+19.75%) | 268,638 |
| 23 Jul 2018 | INR | 12.35 | 12.8 | 12.05 | 12.15 | 12.15 | -0.35 (-2.80%) | 94,948 |
| 20 Jul 2018 | INR | 12.35 | 12.8 | 12.1 | 12.5 | 12.5 | +0.15 (+1.21%) | 79,656 |
| 19 Jul 2018 | INR | 12.7 | 13.25 | 12.1 | 12.35 | 12.35 | -0.7 (-5.36%) | 97,316 |
| 18 Jul 2018 | INR | 14 | 14 | 12.75 | 13.05 | 13.05 | -0.55 (-4.04%) | 120,291 |
| 17 Jul 2018 | INR | 14.3 | 14.4 | 13.3 | 13.6 | 13.6 | -0.45 (-3.20%) | 85,003 |
| 16 Jul 2018 | INR | 14.9 | 15 | 13.9 | 14.05 | 14.05 | -0.6 (-4.10%) | 99,223 |
| 13 Jul 2018 | INR | 14.75 | 15.3 | 14.55 | 14.65 | 14.65 | -0.55 (-3.62%) | 62,246 |
| 12 Jul 2018 | INR | 15.15 | 15.4 | 15 | 15.2 | 15.2 | +0.1 (+0.66%) | 72,886 |
| 11 Jul 2018 | INR | 14.7 | 15.4 | 14.7 | 15.1 | 15.1 | +0.15 (+1.00%) | 64,069 |
| 10 Jul 2018 | INR | 14.5 | 15.25 | 14.5 | 14.95 | 14.95 | +0.1 (+0.67%) | 68,393 |
| 9 Jul 2018 | INR | 14.6 | 15.4 | 14.6 | 14.85 | 14.85 | +0.4 (+2.77%) | 80,821 |
| 6 Jul 2018 | INR | 13.25 | 14.8 | 13.1 | 14.45 | 14.45 | +0.8 (+5.86%) | 157,890 |
| 5 Jul 2018 | INR | 14.3 | 14.3 | 13.4 | 13.65 | 13.65 | -0.35 (-2.50%) | 97,579 |
| 4 Jul 2018 | INR | 15 | 15 | 13.9 | 14 | 14 | -0.6 (-4.11%) | 102,256 |
| 3 Jul 2018 | INR | 15.2 | 15.2 | 14.4 | 14.6 | 14.6 | -0.25 (-1.68%) | 64,850 |
| 2 Jul 2018 | INR | 15.5 | 15.5 | 14.8 | 14.85 | 14.85 | -0.05 (-0.34%) | 71,443 |
| 29 Jun 2018 | INR | 14.4 | 15.1 | 14.05 | 14.9 | 14.9 | +0.5 (+3.47%) | 82,278 |
| 28 Jun 2018 | INR | 15.3 | 15.3 | 13.7 | 14.4 | 14.4 | -0.65 (-4.32%) | 117,568 |
| 27 Jun 2018 | INR | 16.05 | 16.05 | 14.9 | 15.05 | 15.05 | -1 (-6.23%) | 134,836 |
| 26 Jun 2018 | INR | 16.7 | 16.7 | 15.9 | 16.05 | 16.05 | -0.35 (-2.13%) | 71,749 |
| 25 Jun 2018 | INR | 17 | 17 | 16.25 | 16.4 | 16.4 | -0.05 (-0.30%) | 50,654 |
| 22 Jun 2018 | INR | 17.25 | 17.25 | 16.35 | 16.45 | 16.45 | -0.15 (-0.90%) | 86,989 |
| 21 Jun 2018 | INR | 16.9 | 17.2 | 16.25 | 16.6 | 16.6 | -0.3 (-1.78%) | 72,043 |
| 20 Jun 2018 | INR | 17.3 | 17.3 | 16.75 | 16.9 | 16.9 | -0.05 (-0.29%) | 124,079 |
| 19 Jun 2018 | INR | 17.5 | 17.7 | 16.85 | 16.95 | 16.95 | -0.55 (-3.14%) | 103,720 |
