| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 231.15 | 247 | 230.6 | 238.95 | 238.95 | +9.4 (+4.09%) | 9,963 |
| 12 Sep 2018 | INR | 230.65 | 236.65 | 227.45 | 229.55 | 229.55 | -1.65 (-0.71%) | 10,990 |
| 11 Sep 2018 | INR | 246 | 246 | 228 | 231.2 | 231.2 | -15.1 (-6.13%) | 29,163 |
| 10 Sep 2018 | INR | 220 | 261 | 220 | 246.3 | 246.3 | +25 (+11.30%) | 75,212 |
| 7 Sep 2018 | INR | 220 | 226.45 | 218.5 | 221.3 | 221.3 | +3.15 (+1.44%) | 4,120 |
| 6 Sep 2018 | INR | 219.75 | 225 | 216 | 218.15 | 218.15 | -0.35 (-0.16%) | 3,808 |
| 5 Sep 2018 | INR | 216 | 229.8 | 215 | 218.5 | 218.5 | -0.05 (-0.02%) | 7,812 |
| 4 Sep 2018 | INR | 224.75 | 228.8 | 216 | 218.55 | 218.55 | -4.7 (-2.11%) | 5,177 |
| 3 Sep 2018 | INR | 232.4 | 238.8 | 213.95 | 223.25 | 223.25 | +11.55 (+5.46%) | 34,182 |
| 31 Aug 2018 | INR | 214 | 215.4 | 209.1 | 211.7 | 211.7 | +0.5 (+0.24%) | 5,249 |
| 30 Aug 2018 | INR | 207.15 | 215.05 | 207.15 | 211.2 | 211.2 | +4.9 (+2.38%) | 4,312 |
| 29 Aug 2018 | INR | 207.5 | 212.55 | 204.15 | 206.3 | 206.3 | -0.5 (-0.24%) | 1,991 |
| 28 Aug 2018 | INR | 212.95 | 212.95 | 206 | 206.8 | 206.8 | -3.2 (-1.52%) | 6,658 |
| 27 Aug 2018 | INR | 214.2 | 221.2 | 209.25 | 210 | 210 | +3.65 (+1.77%) | 3,746 |
| 24 Aug 2018 | INR | 214 | 214.4 | 205.5 | 206.35 | 206.35 | -5.15 (-2.43%) | 157 |
| 23 Aug 2018 | INR | 215.95 | 217.1 | 211 | 211.5 | 211.5 | -3.9 (-1.81%) | 3,047 |
| 21 Aug 2018 | INR | 216.3 | 222.55 | 213.3 | 215.4 | 215.4 | +2.35 (+1.10%) | 5,782 |
| 20 Aug 2018 | INR | 218.6 | 221 | 210.5 | 213.05 | 213.05 | -1.55 (-0.72%) | 1,399 |
| 17 Aug 2018 | INR | 208.7 | 229.55 | 208.7 | 214.6 | 214.6 | +9.8 (+4.79%) | 60,975 |
| 16 Aug 2018 | INR | 205 | 208.4 | 203.5 | 204.8 | 204.8 | -0.7 (-0.34%) | 584 |
| 14 Aug 2018 | INR | 208.3 | 209 | 204 | 205.5 | 205.5 | -1.6 (-0.77%) | 575 |
| 13 Aug 2018 | INR | 205.5 | 215 | 204.25 | 207.1 | 207.1 | +1.1 (+0.53%) | 6,990 |
| 10 Aug 2018 | INR | 212.3 | 213 | 205 | 206 | 206 | -9.3 (-4.32%) | 1,955 |
| 9 Aug 2018 | INR | 218.8 | 219.15 | 212 | 215.3 | 215.3 | +0.8 (+0.37%) | 986 |
| 8 Aug 2018 | INR | 214.8 | 221 | 212 | 214.5 | 214.5 | +7.2 (+3.47%) | 9,876 |
| 7 Aug 2018 | INR | 213.85 | 213.85 | 206 | 207.3 | 207.3 | -5.7 (-2.68%) | 1,284 |
| 6 Aug 2018 | INR | 214.95 | 217.9 | 210.45 | 213 | 213 | -0.9 (-0.42%) | 2,173 |
| 3 Aug 2018 | INR | 211.15 | 216.65 | 210.35 | 213.9 | 213.9 | +5.3 (+2.54%) | 2,855 |
| 2 Aug 2018 | INR | 219.2 | 225.55 | 206.6 | 208.6 | 208.6 | -7.35 (-3.40%) | 9,605 |
| 1 Aug 2018 | INR | 209 | 219.5 | 206.35 | 215.95 | 215.95 | +9.35 (+4.53%) | 12,073 |
