| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 202.5 | 210.4 | 202.5 | 209.2 | 209.2 | +6.75 (+3.33%) | 544,124 |
| 12 Sep 2018 | INR | 199.4 | 203.45 | 193.7 | 202.45 | 202.45 | +3.5 (+1.76%) | 529,953 |
| 11 Sep 2018 | INR | 206.55 | 206.9 | 197.6 | 198.95 | 198.95 | -5.8 (-2.83%) | 321,419 |
| 10 Sep 2018 | INR | 206.05 | 209.55 | 203.1 | 204.75 | 204.75 | -3.7 (-1.78%) | 300,920 |
| 7 Sep 2018 | INR | 206 | 209.65 | 201.85 | 208.45 | 208.45 | +4 (+1.96%) | 651,660 |
| 6 Sep 2018 | INR | 204.05 | 206.9 | 201.45 | 204.45 | 204.45 | +2 (+0.99%) | 363,915 |
| 5 Sep 2018 | INR | 201.5 | 203.85 | 196.4 | 202.45 | 202.45 | +0.65 (+0.32%) | 654,361 |
| 4 Sep 2018 | INR | 210 | 212.65 | 198.8 | 201.8 | 201.8 | -10.65 (-5.01%) | 699,311 |
| 3 Sep 2018 | INR | 212.5 | 216.65 | 210.25 | 212.45 | 212.45 | -8 (-3.63%) | 692,243 |
| 31 Aug 2018 | INR | 220.1 | 222.25 | 217.4 | 220.45 | 220.45 | -0.85 (-0.38%) | 527,807 |
| 30 Aug 2018 | INR | 218.5 | 223.4 | 215 | 221.3 | 221.3 | +3.8 (+1.75%) | 743,126 |
| 29 Aug 2018 | INR | 213.2 | 221.25 | 212.35 | 217.5 | 217.5 | +4.2 (+1.97%) | 683,535 |
| 28 Aug 2018 | INR | 214.15 | 216.25 | 210.75 | 213.3 | 213.3 | -0.15 (-0.07%) | 442,719 |
| 27 Aug 2018 | INR | 213.3 | 218.1 | 212 | 213.45 | 213.45 | +0.75 (+0.35%) | 446,655 |
| 24 Aug 2018 | INR | 212.5 | 215.7 | 210.3 | 212.7 | 212.7 | +0.95 (+0.45%) | 369,646 |
| 23 Aug 2018 | INR | 209 | 214.2 | 206.15 | 211.75 | 211.75 | +3.2 (+1.53%) | 575,799 |
| 21 Aug 2018 | INR | 213 | 215.45 | 207.45 | 208.55 | 208.55 | -6.25 (-2.91%) | 489,265 |
| 20 Aug 2018 | INR | 213 | 216.5 | 212.5 | 214.8 | 214.8 | +4.7 (+2.24%) | 651,443 |
| 17 Aug 2018 | INR | 209 | 211.7 | 207 | 210.1 | 210.1 | +3.25 (+1.57%) | 503,608 |
| 16 Aug 2018 | INR | 201.75 | 208.8 | 198.65 | 206.85 | 206.85 | +3.95 (+1.95%) | 736,452 |
| 14 Aug 2018 | INR | 195 | 204.6 | 194.55 | 202.9 | 202.9 | +8.4 (+4.32%) | 673,851 |
| 13 Aug 2018 | INR | 196.45 | 197.8 | 191.45 | 194.5 | 194.5 | -2.1 (-1.07%) | 457,243 |
| 10 Aug 2018 | INR | 202 | 203.35 | 194.8 | 196.6 | 196.6 | -4.05 (-2.02%) | 613,205 |
| 9 Aug 2018 | INR | 190.9 | 203.2 | 189 | 200.65 | 200.65 | +11.65 (+6.16%) | 790,373 |
| 8 Aug 2018 | INR | 187.7 | 191.4 | 185.95 | 189 | 189 | +2.25 (+1.20%) | 291,297 |
| 7 Aug 2018 | INR | 190.2 | 190.8 | 184.2 | 186.75 | 186.75 | -2.5 (-1.32%) | 262,942 |
| 6 Aug 2018 | INR | 189.15 | 194 | 188 | 189.25 | 189.25 | +0.35 (+0.19%) | 317,998 |
| 3 Aug 2018 | INR | 188.05 | 193.5 | 187.65 | 188.9 | 188.9 | +0.85 (+0.45%) | 443,202 |
| 2 Aug 2018 | INR | 191.9 | 191.9 | 186.65 | 188.05 | 188.05 | -5 (-2.59%) | 262,397 |
| 1 Aug 2018 | INR | 197.9 | 197.9 | 189.55 | 193.05 | 193.05 | -3.1 (-1.58%) | 444,377 |
