| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 215 | 225 | 190 | 208.3 | 23.1444 | -2.15 (-1.02%) | 44,982 |
| 12 Sep 2018 | INR | 212 | 212.25 | 209.5 | 210.45 | 23.3833 | -5.35 (-2.48%) | 22,568 |
| 11 Sep 2018 | INR | 218.95 | 219 | 210.35 | 215.8 | 23.9778 | -3.25 (-1.48%) | 34,431 |
| 10 Sep 2018 | INR | 215.6 | 220 | 211 | 219.05 | 24.3389 | +2.05 (+0.94%) | 7,415 |
| 7 Sep 2018 | INR | 225 | 225 | 210 | 217 | 24.1111 | -13 (-5.65%) | 2,657 |
| 6 Sep 2018 | INR | 221 | 235.6 | 210 | 230 | 25.5556 | +7.45 (+3.35%) | 21,324 |
| 5 Sep 2018 | INR | 209 | 238 | 206 | 222.55 | 24.7278 | +10.8 (+5.10%) | 42,064 |
| 4 Sep 2018 | INR | 210 | 230 | 201.95 | 211.75 | 23.5278 | -3 (-1.40%) | 1,564 |
| 3 Sep 2018 | INR | 210 | 230 | 205.05 | 214.75 | 23.8611 | +7.15 (+3.44%) | 78 |
| 31 Aug 2018 | INR | 210 | 214.95 | 204 | 207.6 | 23.0667 | -8.3 (-3.84%) | 17,902 |
| 30 Aug 2018 | INR | 212.9 | 219.5 | 202.05 | 215.9 | 23.9889 | +1.4 (+0.65%) | 35,318 |
| 29 Aug 2018 | INR | 205.05 | 226 | 205.05 | 214.5 | 23.8333 | +0.55 (+0.26%) | 6,788 |
| 28 Aug 2018 | INR | 205 | 213.95 | 204 | 213.95 | 23.7722 | -0.05 (-0.02%) | 3,359 |
| 27 Aug 2018 | INR | 210 | 214 | 207 | 214 | 23.7778 | +2 (+0.94%) | 21,595 |
| 24 Aug 2018 | INR | 213 | 214.75 | 208.25 | 212 | 23.5556 | -1.25 (-0.59%) | 52,432 |
| 23 Aug 2018 | INR | 207.9 | 213.8 | 195.1 | 213.25 | 23.6944 | +7.8 (+3.80%) | 17,425 |
| 21 Aug 2018 | INR | 212 | 212 | 201 | 205.45 | 22.8278 | -6.7 (-3.16%) | 52,947 |
| 20 Aug 2018 | INR | 209 | 213 | 209 | 212.15 | 23.5722 | +0.25 (+0.12%) | 14,233 |
| 17 Aug 2018 | INR | 212 | 212.95 | 207 | 211.9 | 23.5444 | -2 (-0.94%) | 20,478 |
| 16 Aug 2018 | INR | 214 | 214 | 205.4 | 213.9 | 23.7667 | -0.8 (-0.37%) | 14,758 |
| 14 Aug 2018 | INR | 215 | 215 | 203.1 | 214.7 | 23.8556 | -0.85 (-0.39%) | 20,306 |
| 13 Aug 2018 | INR | 227 | 227 | 208 | 215.55 | 23.95 | -9.35 (-4.16%) | 18,711 |
| 10 Aug 2018 | INR | 242 | 242 | 208 | 224.9 | 24.9889 | +0.15 (+0.07%) | 25,006 |
| 9 Aug 2018 | INR | 225 | 227 | 215 | 224.75 | 24.9722 | +4.2 (+1.90%) | 47,815 |
| 8 Aug 2018 | INR | 220 | 229 | 205 | 220.55 | 24.5056 | -4.35 (-1.93%) | 40,021 |
| 7 Aug 2018 | INR | 231 | 231 | 215.45 | 224.9 | 24.9889 | -0.95 (-0.42%) | 67,144 |
| 6 Aug 2018 | INR | 226.6 | 234.7 | 225 | 225.85 | 25.0944 | -3.85 (-1.68%) | 40,414 |
| 3 Aug 2018 | INR | 217.5 | 240 | 217.5 | 229.7 | 25.5222 | +2.75 (+1.21%) | 31,163 |
| 2 Aug 2018 | INR | 222.45 | 234.7 | 215.1 | 226.95 | 25.2167 | -6.3 (-2.70%) | 47,260 |
| 1 Aug 2018 | INR | 230 | 239.8 | 225.15 | 233.25 | 25.9167 | -5.15 (-2.16%) | 56,273 |
