| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 204 | 213 | 203.65 | 208.1 | 104.05 | +7.2 (+3.58%) | 27,778 |
| 12 Sep 2018 | INR | 207.05 | 207.05 | 198.6 | 200.9 | 100.45 | -5.95 (-2.88%) | 21,212 |
| 11 Sep 2018 | INR | 209.95 | 210 | 202.5 | 206.85 | 103.425 | -0.95 (-0.46%) | 18,013 |
| 10 Sep 2018 | INR | 217.9 | 217.9 | 205.3 | 207.8 | 103.9 | -9.3 (-4.28%) | 9,059 |
| 7 Sep 2018 | INR | 223.75 | 223.75 | 214.65 | 217.1 | 108.55 | -6.75 (-3.02%) | 14,562 |
| 6 Sep 2018 | INR | 229.2 | 229.2 | 221 | 223.85 | 111.925 | -5.1 (-2.23%) | 123,661 |
| 5 Sep 2018 | INR | 234 | 234 | 224.95 | 228.95 | 114.475 | -5.05 (-2.16%) | 439,672 |
| 4 Sep 2018 | INR | 236.3 | 236.3 | 231 | 234 | 117 | -2.55 (-1.08%) | 6,656 |
| 3 Sep 2018 | INR | 242.4 | 242.4 | 232.5 | 236.55 | 118.275 | -3.45 (-1.44%) | 5,503 |
| 31 Aug 2018 | INR | 232 | 244 | 230.1 | 240 | 120 | +8.35 (+3.60%) | 7,519 |
| 30 Aug 2018 | INR | 234.6 | 237 | 230.55 | 231.65 | 115.825 | -3.15 (-1.34%) | 103,123 |
| 29 Aug 2018 | INR | 233.45 | 237.5 | 228 | 234.8 | 117.4 | +2.7 (+1.16%) | 14,656 |
| 28 Aug 2018 | INR | 233.45 | 236.75 | 231.7 | 232.1 | 116.05 | -0.65 (-0.28%) | 6,217 |
| 27 Aug 2018 | INR | 233.2 | 233.8 | 231.35 | 232.75 | 116.375 | +1.05 (+0.45%) | 2,615 |
| 24 Aug 2018 | INR | 231.7 | 233 | 228.3 | 231.7 | 115.85 | +0.1 (+0.04%) | 30,286 |
| 23 Aug 2018 | INR | 231.55 | 233.75 | 226.05 | 231.6 | 115.8 | +1.55 (+0.67%) | 7,930 |
| 21 Aug 2018 | INR | 235 | 235 | 226.2 | 230.05 | 115.025 | -2.85 (-1.22%) | 11,514 |
| 20 Aug 2018 | INR | 231.45 | 235.95 | 231 | 232.9 | 116.45 | +5 (+2.19%) | 9,544 |
| 17 Aug 2018 | INR | 229.45 | 230.6 | 226.75 | 227.9 | 113.95 | -1 (-0.44%) | 3,779 |
| 16 Aug 2018 | INR | 229.95 | 230 | 225 | 228.9 | 114.45 | +0.75 (+0.33%) | 7,187 |
| 14 Aug 2018 | INR | 230.05 | 231.8 | 225.55 | 228.15 | 114.075 | +0.05 (+0.02%) | 7,166 |
| 13 Aug 2018 | INR | 231 | 231.7 | 220 | 228.1 | 114.05 | -4 (-1.72%) | 5,826 |
| 10 Aug 2018 | INR | 231.55 | 250.15 | 223.45 | 232.1 | 116.05 | +2.1 (+0.91%) | 65,429 |
| 9 Aug 2018 | INR | 231.05 | 233.45 | 227.6 | 230 | 115 | +0.75 (+0.33%) | 3,921 |
| 8 Aug 2018 | INR | 231.05 | 238 | 225 | 229.25 | 114.625 | +0.35 (+0.15%) | 7,083 |
| 7 Aug 2018 | INR | 230.9 | 230.9 | 221.35 | 228.9 | 114.45 | -0.35 (-0.15%) | 3,697 |
| 6 Aug 2018 | INR | 233 | 233 | 224.05 | 229.25 | 114.625 | -2.9 (-1.25%) | 13,574 |
| 3 Aug 2018 | INR | 227.25 | 234.2 | 227.25 | 232.15 | 116.075 | +6 (+2.65%) | 4,271 |
| 2 Aug 2018 | INR | 225.8 | 229.95 | 220.75 | 226.15 | 113.075 | -1.05 (-0.46%) | 7,682 |
| 1 Aug 2018 | INR | 229 | 236.45 | 224.05 | 227.2 | 113.6 | -3.85 (-1.67%) | 6,854 |
