| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2018 | INR | 15 | 15 | 14.55 | 14.72 | 14.72 | -0.03 (-0.20%) | 1,022,117 |
| 7 Aug 2018 | INR | 15.08 | 15.15 | 14.46 | 14.75 | 14.75 | -0.09 (-0.61%) | 926,202 |
| 6 Aug 2018 | INR | 14.79 | 15.1 | 14.61 | 14.84 | 14.84 | +0.29 (+1.99%) | 781,395 |
| 3 Aug 2018 | INR | 14.3 | 14.72 | 14.3 | 14.55 | 14.55 | +0.29 (+2.03%) | 783,604 |
| 2 Aug 2018 | INR | 14.35 | 14.42 | 14.07 | 14.26 | 14.26 | +0.03 (+0.21%) | 656,602 |
| 1 Aug 2018 | INR | 14.2 | 14.7 | 14.05 | 14.23 | 14.23 | -0.2 (-1.39%) | 775,611 |
| 31 Jul 2018 | INR | 13.9 | 15 | 13.87 | 14.43 | 14.43 | +0.55 (+3.96%) | 1,551,393 |
| 30 Jul 2018 | INR | 14.01 | 14.12 | 13.72 | 13.88 | 13.88 | -0.03 (-0.22%) | 861,190 |
| 27 Jul 2018 | INR | 14.02 | 14.1 | 13.71 | 13.91 | 13.91 | -0.01 (-0.07%) | 708,685 |
| 26 Jul 2018 | INR | 14 | 14.15 | 13.7 | 13.92 | 13.92 | 0.0 (0.0%) | 658,270 |
| 25 Jul 2018 | INR | 14.38 | 14.52 | 13.8 | 13.92 | 13.92 | -0.21 (-1.49%) | 1,418,472 |
| 24 Jul 2018 | INR | 13.15 | 14.43 | 13.15 | 14.13 | 14.13 | +0.94 (+7.13%) | 5,440,276 |
| 23 Jul 2018 | INR | 13.5 | 13.56 | 13.1 | 13.19 | 13.19 | -0.4 (-2.94%) | 1,081,261 |
| 20 Jul 2018 | INR | 14 | 14 | 13.5 | 13.59 | 13.59 | -0.51 (-3.62%) | 851,264 |
| 19 Jul 2018 | INR | 14.95 | 14.95 | 13.88 | 14.1 | 14.1 | -0.68 (-4.60%) | 823,504 |
| 18 Jul 2018 | INR | 15.6 | 16.07 | 14.61 | 14.78 | 14.78 | +0.09 (+0.61%) | 1,850,660 |
| 17 Jul 2018 | INR | 14.8 | 14.95 | 14.57 | 14.69 | 14.69 | +0.4 (+2.80%) | 665,382 |
| 16 Jul 2018 | INR | 15 | 15.13 | 14.14 | 14.29 | 14.29 | -0.4 (-2.72%) | 628,009 |
| 13 Jul 2018 | INR | 14.6 | 14.95 | 14.41 | 14.69 | 14.69 | -0.11 (-0.74%) | 528,547 |
| 12 Jul 2018 | INR | 15.03 | 15.5 | 14.74 | 14.8 | 14.8 | -0.07 (-0.47%) | 987,949 |
| 11 Jul 2018 | INR | 15.09 | 15.1 | 14.71 | 14.87 | 14.87 | -0.22 (-1.46%) | 480,259 |
| 10 Jul 2018 | INR | 15.15 | 15.35 | 14.93 | 15.09 | 15.09 | +0.13 (+0.87%) | 472,335 |
| 9 Jul 2018 | INR | 15 | 15.45 | 14.84 | 14.96 | 14.96 | +0.16 (+1.08%) | 510,251 |
| 6 Jul 2018 | INR | 14.4 | 14.9 | 14.35 | 14.8 | 14.8 | +0.2 (+1.37%) | 443,701 |
| 5 Jul 2018 | INR | 14.41 | 14.8 | 14.21 | 14.6 | 14.6 | +0.17 (+1.18%) | 433,768 |
| 4 Jul 2018 | INR | 14.75 | 14.84 | 14.25 | 14.43 | 14.43 | -0.21 (-1.43%) | 353,178 |
| 3 Jul 2018 | INR | 15 | 15.04 | 14.15 | 14.64 | 14.64 | -0.32 (-2.14%) | 539,058 |
| 2 Jul 2018 | INR | 14.9 | 15.3 | 14.87 | 14.96 | 14.96 | +0.16 (+1.08%) | 256,821 |
| 29 Jun 2018 | INR | 14.7 | 15.05 | 14.65 | 14.8 | 14.8 | +0.25 (+1.72%) | 284,992 |
| 28 Jun 2018 | INR | 14.85 | 14.85 | 14.4 | 14.55 | 14.55 | -0.25 (-1.69%) | 277,137 |
