| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 204.25 | 207.6 | 203.4 | 205.75 | 137.1667 | +2.2 (+1.08%) | 10,788 |
| 12 Sep 2018 | INR | 205 | 205.45 | 200.95 | 203.55 | 135.7 | -2.45 (-1.19%) | 13,181 |
| 11 Sep 2018 | INR | 208.3 | 209 | 204.55 | 206 | 137.3333 | -1.15 (-0.56%) | 8,322 |
| 10 Sep 2018 | INR | 211.6 | 212.05 | 205.15 | 207.15 | 138.1 | -3.05 (-1.45%) | 7,100 |
| 7 Sep 2018 | INR | 208 | 212.85 | 207.3 | 210.2 | 140.1333 | +2 (+0.96%) | 20,403 |
| 6 Sep 2018 | INR | 215 | 215 | 207.7 | 208.2 | 138.8 | -0.3 (-0.14%) | 11,344 |
| 5 Sep 2018 | INR | 214.1 | 214.5 | 205 | 208.5 | 139 | -5 (-2.34%) | 22,494 |
| 4 Sep 2018 | INR | 215 | 220.3 | 212.9 | 213.5 | 142.3333 | -16.45 (-7.15%) | 21,911 |
| 3 Sep 2018 | INR | 231 | 231 | 229.5 | 229.95 | 153.3 | -0.35 (-0.15%) | 25,853 |
| 31 Aug 2018 | INR | 229.9 | 230.8 | 228.5 | 230.3 | 153.5333 | +0.5 (+0.22%) | 15,376 |
| 30 Aug 2018 | INR | 229.15 | 230.75 | 228.7 | 229.8 | 153.2 | +0.2 (+0.09%) | 10,767 |
| 29 Aug 2018 | INR | 230 | 231 | 227.7 | 229.6 | 153.0667 | +0.65 (+0.28%) | 28,405 |
| 28 Aug 2018 | INR | 227.5 | 229.6 | 227.5 | 228.95 | 152.6333 | +3.6 (+1.60%) | 20,183 |
| 27 Aug 2018 | INR | 222.6 | 226.5 | 222.6 | 225.35 | 150.2333 | +3.85 (+1.74%) | 14,140 |
| 24 Aug 2018 | INR | 219.35 | 222.3 | 219.35 | 221.5 | 147.6667 | +1.1 (+0.50%) | 17,493 |
| 23 Aug 2018 | INR | 219.85 | 221.9 | 219.85 | 220.4 | 146.9333 | +0.6 (+0.27%) | 13,069 |
| 21 Aug 2018 | INR | 220.8 | 221.4 | 219.2 | 219.8 | 146.5333 | -0.6 (-0.27%) | 10,366 |
| 20 Aug 2018 | INR | 222.65 | 223.15 | 220 | 220.4 | 146.9333 | +0.3 (+0.14%) | 14,211 |
| 17 Aug 2018 | INR | 221 | 222.15 | 219.4 | 220.1 | 146.7333 | +1.1 (+0.50%) | 15,802 |
| 16 Aug 2018 | INR | 220 | 222.95 | 218.65 | 219 | 146 | -1.55 (-0.70%) | 8,732 |
| 14 Aug 2018 | INR | 220.95 | 221.3 | 219.8 | 220.55 | 147.0333 | +0.95 (+0.43%) | 6,717 |
| 13 Aug 2018 | INR | 223 | 223 | 219.5 | 219.6 | 146.4 | -0.95 (-0.43%) | 8,886 |
| 10 Aug 2018 | INR | 219.75 | 223 | 219.75 | 220.55 | 147.0333 | -1.25 (-0.56%) | 13,913 |
| 9 Aug 2018 | INR | 224.6 | 226.55 | 220.15 | 221.8 | 147.8667 | -1.95 (-0.87%) | 15,954 |
| 8 Aug 2018 | INR | 228 | 228.25 | 222.6 | 223.75 | 149.1667 | -3 (-1.32%) | 24,245 |
| 7 Aug 2018 | INR | 228 | 228.7 | 225.3 | 226.75 | 151.1667 | +0.1 (+0.04%) | 13,239 |
| 6 Aug 2018 | INR | 224 | 228.75 | 224 | 226.65 | 151.1 | +2.3 (+1.03%) | 16,979 |
| 3 Aug 2018 | INR | 221.75 | 226.5 | 221.35 | 224.35 | 149.5667 | +3.85 (+1.75%) | 19,585 |
| 2 Aug 2018 | INR | 218 | 222.35 | 217.1 | 220.5 | 147 | +1.45 (+0.66%) | 10,128 |
| 1 Aug 2018 | INR | 219.15 | 223.8 | 218.5 | 219.05 | 146.0333 | -1.8 (-0.82%) | 8,351 |
