| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2018 | INR | 251.55 | 261 | 251.35 | 253.2 | 253.2 | +3.55 (+1.42%) | 11,097 |
| 28 Aug 2018 | INR | 251 | 254.85 | 248.2 | 249.65 | 249.65 | -2.5 (-0.99%) | 8,939 |
| 27 Aug 2018 | INR | 245 | 254 | 244 | 252.15 | 252.15 | +11.3 (+4.69%) | 26,337 |
| 24 Aug 2018 | INR | 235.9 | 244 | 235.7 | 240.85 | 240.85 | +5.3 (+2.25%) | 10,794 |
| 23 Aug 2018 | INR | 235.55 | 238.95 | 232.85 | 235.55 | 235.55 | -1.15 (-0.49%) | 4,883 |
| 21 Aug 2018 | INR | 241 | 241 | 233.6 | 236.7 | 236.7 | +2.15 (+0.92%) | 5,987 |
| 20 Aug 2018 | INR | 236 | 236.55 | 232.05 | 234.55 | 234.55 | 0.0 (0.0%) | 10,715 |
| 17 Aug 2018 | INR | 230.7 | 236 | 230.7 | 234.55 | 234.55 | +4.35 (+1.89%) | 5,558 |
| 16 Aug 2018 | INR | 240 | 240 | 228.9 | 230.2 | 230.2 | -5.4 (-2.29%) | 9,340 |
| 14 Aug 2018 | INR | 239.3 | 242 | 233.4 | 235.6 | 235.6 | -1.35 (-0.57%) | 15,511 |
| 13 Aug 2018 | INR | 240 | 241.55 | 230 | 236.95 | 236.95 | -1.25 (-0.52%) | 12,722 |
| 10 Aug 2018 | INR | 238.95 | 241.4 | 233.7 | 238.2 | 238.2 | +4.6 (+1.97%) | 27,771 |
| 9 Aug 2018 | INR | 241.95 | 241.95 | 231.75 | 233.6 | 233.6 | -5.65 (-2.36%) | 22,410 |
| 8 Aug 2018 | INR | 230 | 243.6 | 228 | 239.25 | 239.25 | +13.75 (+6.10%) | 206,222 |
| 7 Aug 2018 | INR | 213 | 239.4 | 213 | 225.5 | 225.5 | +10 (+4.64%) | 111,055 |
| 6 Aug 2018 | INR | 222.7 | 230 | 213.7 | 215.5 | 215.5 | -7.2 (-3.23%) | 33,546 |
| 3 Aug 2018 | INR | 197.95 | 229.65 | 196.55 | 222.7 | 222.7 | +28.2 (+14.50%) | 310,390 |
| 2 Aug 2018 | INR | 194.7 | 195 | 193.1 | 194.5 | 194.5 | +0.25 (+0.13%) | 10,187 |
| 1 Aug 2018 | INR | 195.5 | 203 | 192 | 194.25 | 194.25 | -0.3 (-0.15%) | 314,684 |
| 31 Jul 2018 | INR | 195 | 198.05 | 191.7 | 194.55 | 194.55 | -1.25 (-0.64%) | 5,051,157 |
| 30 Jul 2018 | INR | 200 | 200 | 190.35 | 195.8 | 195.8 | -0.35 (-0.18%) | 24,400 |
| 27 Jul 2018 | INR | 200 | 200.15 | 194.3 | 196.15 | 196.15 | -1 (-0.51%) | 11,887 |
| 26 Jul 2018 | INR | 202.55 | 209 | 195.1 | 197.15 | 197.15 | -5.1 (-2.52%) | 14,680 |
| 25 Jul 2018 | INR | 198.55 | 208 | 195.1 | 202.25 | 202.25 | +3.8 (+1.91%) | 19,792 |
| 24 Jul 2018 | INR | 202 | 214.7 | 195.1 | 198.45 | 198.45 | -4.05 (-2%) | 55,291 |
| 23 Jul 2018 | INR | 197.45 | 205 | 195.3 | 202.5 | 202.5 | +4.3 (+2.17%) | 11,602 |
| 20 Jul 2018 | INR | 205 | 205 | 196.75 | 198.2 | 198.2 | -5.85 (-2.87%) | 11,905 |
| 19 Jul 2018 | INR | 205 | 210.6 | 201.1 | 204.05 | 204.05 | -3.05 (-1.47%) | 23,872 |
| 18 Jul 2018 | INR | 222 | 222.7 | 205.1 | 207.1 | 207.1 | -12.9 (-5.86%) | 20,061 |
| 17 Jul 2018 | INR | 226.5 | 231.4 | 217 | 220 | 220 | -6.75 (-2.98%) | 17,020 |
