| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 149.5 | 152.95 | 148.25 | 150.4 | 150.4 | +1.55 (+1.04%) | 1,105,686 |
| 12 Sep 2018 | INR | 148.9 | 150 | 142.85 | 148.85 | 148.85 | +0.45 (+0.30%) | 1,477,545 |
| 11 Sep 2018 | INR | 151.1 | 153.65 | 146.35 | 148.4 | 148.4 | -2.45 (-1.62%) | 1,408,884 |
| 10 Sep 2018 | INR | 157.5 | 157.95 | 150.05 | 150.85 | 150.85 | -6.6 (-4.19%) | 1,933,370 |
| 7 Sep 2018 | INR | 165.7 | 169.9 | 156 | 157.45 | 157.45 | -6.35 (-3.88%) | 3,216,599 |
| 6 Sep 2018 | INR | 150.4 | 169.8 | 139.8 | 163.8 | 163.8 | -48.4 (-22.81%) | 5,098,189 |
| 5 Sep 2018 | INR | 210 | 216.65 | 206.25 | 212.2 | 212.2 | +1.8 (+0.86%) | 2,408,825 |
| 4 Sep 2018 | INR | 211 | 216 | 202.15 | 210.4 | 210.4 | +0.15 (+0.07%) | 2,055,877 |
| 3 Sep 2018 | INR | 227 | 227.5 | 204.25 | 210.25 | 210.25 | -14.55 (-6.47%) | 1,996,197 |
| 31 Aug 2018 | INR | 226 | 228.35 | 222.3 | 224.8 | 224.8 | +0.7 (+0.31%) | 877,058 |
| 30 Aug 2018 | INR | 222.95 | 230.95 | 220 | 224.1 | 224.1 | +0.9 (+0.40%) | 1,571,774 |
| 29 Aug 2018 | INR | 231.95 | 236.7 | 220.15 | 223.2 | 223.2 | -6 (-2.62%) | 2,716,502 |
| 28 Aug 2018 | INR | 212.8 | 232 | 209.6 | 229.2 | 229.2 | +17.5 (+8.27%) | 3,050,436 |
| 27 Aug 2018 | INR | 209.2 | 212.8 | 207.5 | 211.7 | 211.7 | +2.85 (+1.36%) | 716,527 |
| 24 Aug 2018 | INR | 211.4 | 214.45 | 207.6 | 208.85 | 208.85 | -2.1 (-1.00%) | 786,096 |
| 23 Aug 2018 | INR | 214.75 | 215.05 | 204.25 | 210.95 | 210.95 | -2.15 (-1.01%) | 1,346,478 |
| 21 Aug 2018 | INR | 214.8 | 222.25 | 211.8 | 213.1 | 213.1 | +0.75 (+0.35%) | 1,740,151 |
| 20 Aug 2018 | INR | 202.5 | 214.4 | 202.4 | 212.35 | 212.35 | +9.55 (+4.71%) | 1,825,604 |
| 17 Aug 2018 | INR | 202.1 | 206.5 | 200.25 | 202.8 | 202.8 | -0.05 (-0.02%) | 788,721 |
| 16 Aug 2018 | INR | 199.85 | 205.65 | 198 | 202.85 | 202.85 | +0.45 (+0.22%) | 1,217,432 |
| 14 Aug 2018 | INR | 195 | 205.9 | 194.95 | 202.4 | 202.4 | +8.2 (+4.22%) | 1,532,875 |
| 13 Aug 2018 | INR | 195 | 198.9 | 193 | 194.2 | 194.2 | -4.7 (-2.36%) | 941,596 |
| 10 Aug 2018 | INR | 197.35 | 202 | 196.4 | 198.9 | 198.9 | -1.35 (-0.67%) | 1,091,982 |
| 9 Aug 2018 | INR | 205 | 206.7 | 197.9 | 200.25 | 200.25 | +0.9 (+0.45%) | 1,734,171 |
| 8 Aug 2018 | INR | 182.1 | 209.15 | 179 | 199.35 | 199.35 | +9.2 (+4.84%) | 3,534,469 |
| 7 Aug 2018 | INR | 195.5 | 197.2 | 187.1 | 190.15 | 190.15 | -8.15 (-4.11%) | 1,592,975 |
| 6 Aug 2018 | INR | 200 | 202.4 | 196.35 | 198.3 | 198.3 | +0.3 (+0.15%) | 951,038 |
| 3 Aug 2018 | INR | 195 | 204.2 | 194.1 | 198 | 198 | +1.5 (+0.76%) | 1,468,372 |
| 2 Aug 2018 | INR | 193 | 201.6 | 185.65 | 196.5 | 196.5 | +3.35 (+1.73%) | 1,877,829 |
| 1 Aug 2018 | INR | 196.9 | 197.4 | 191.6 | 193.15 | 193.15 | -2.4 (-1.23%) | 641,221 |
