| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 220 | 220 | 214.5 | 216.8 | 216.8 | -2.95 (-1.34%) | 7,666 |
| 12 Sep 2018 | INR | 221.85 | 225.7 | 218.6 | 219.75 | 219.75 | -3.55 (-1.59%) | 1,910 |
| 11 Sep 2018 | INR | 225.65 | 228.7 | 222.95 | 223.3 | 223.3 | -4.15 (-1.82%) | 4,392 |
| 10 Sep 2018 | INR | 226 | 229.1 | 225.95 | 227.45 | 227.45 | +1.3 (+0.57%) | 3,947 |
| 7 Sep 2018 | INR | 228.3 | 228.3 | 224 | 226.15 | 226.15 | +1.35 (+0.60%) | 2,704 |
| 6 Sep 2018 | INR | 226.3 | 230.3 | 223.5 | 224.8 | 224.8 | -4.6 (-2.01%) | 3,242 |
| 5 Sep 2018 | INR | 230.75 | 234 | 227 | 229.4 | 229.4 | -0.55 (-0.24%) | 5,613 |
| 4 Sep 2018 | INR | 233 | 234.8 | 229.15 | 229.95 | 229.95 | -1.3 (-0.56%) | 5,843 |
| 3 Sep 2018 | INR | 224.9 | 234.45 | 224.05 | 231.25 | 231.25 | +8.05 (+3.61%) | 8,905 |
| 31 Aug 2018 | INR | 232 | 232 | 223 | 223.2 | 223.2 | -2.15 (-0.95%) | 7,488 |
| 30 Aug 2018 | INR | 233 | 233 | 224 | 225.35 | 225.35 | -6.75 (-2.91%) | 16,409 |
| 29 Aug 2018 | INR | 234.55 | 237 | 231 | 232.1 | 232.1 | -2.45 (-1.04%) | 14,766 |
| 28 Aug 2018 | INR | 240.8 | 244.1 | 231.1 | 234.55 | 234.55 | -13.4 (-5.40%) | 30,897 |
| 27 Aug 2018 | INR | 247.25 | 251.8 | 245.4 | 247.95 | 247.95 | -2.8 (-1.12%) | 614 |
| 24 Aug 2018 | INR | 248.4 | 252.9 | 247.3 | 250.75 | 250.75 | +1.7 (+0.68%) | 863 |
| 23 Aug 2018 | INR | 250 | 252 | 248 | 249.05 | 249.05 | 0.0 (0.0%) | 1,811 |
| 21 Aug 2018 | INR | 249 | 250.25 | 248.6 | 249.05 | 249.05 | -2 (-0.80%) | 1,451 |
| 20 Aug 2018 | INR | 250.1 | 251.6 | 249 | 251.05 | 251.05 | +1.75 (+0.70%) | 5,733 |
| 17 Aug 2018 | INR | 249 | 251.45 | 247.25 | 249.3 | 249.3 | +2.5 (+1.01%) | 1,914 |
| 16 Aug 2018 | INR | 245 | 247.7 | 244 | 246.8 | 246.8 | -0.25 (-0.10%) | 1,985 |
| 14 Aug 2018 | INR | 246 | 251.35 | 245.2 | 247.05 | 247.05 | +1.1 (+0.45%) | 3,484 |
| 13 Aug 2018 | INR | 254 | 254 | 243.8 | 245.95 | 245.95 | -9.45 (-3.70%) | 3,422 |
| 10 Aug 2018 | INR | 246.8 | 268.4 | 245 | 255.4 | 255.4 | +8.6 (+3.48%) | 26,700 |
| 9 Aug 2018 | INR | 248 | 248.5 | 244.35 | 246.8 | 246.8 | -1.05 (-0.42%) | 3,019 |
| 8 Aug 2018 | INR | 244 | 249.95 | 244 | 247.85 | 247.85 | +4.15 (+1.70%) | 5,160 |
| 7 Aug 2018 | INR | 237 | 246 | 236.1 | 243.7 | 243.7 | +8.85 (+3.77%) | 9,158 |
| 6 Aug 2018 | INR | 238.35 | 238.45 | 233 | 234.85 | 234.85 | -0.75 (-0.32%) | 1,642 |
| 3 Aug 2018 | INR | 239.95 | 240 | 235 | 235.6 | 235.6 | -0.15 (-0.06%) | 4,140 |
| 2 Aug 2018 | INR | 240.7 | 240.7 | 235 | 235.75 | 235.75 | -1.25 (-0.53%) | 869 |
| 1 Aug 2018 | INR | 237.3 | 240.85 | 236.5 | 237 | 237 | -0.25 (-0.11%) | 3,676 |
