| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 199.1 | 202.55 | 197.25 | 197.8 | 197.8 | +0.55 (+0.28%) | 5,914 |
| 12 Sep 2018 | INR | 201 | 201 | 196 | 197.25 | 197.25 | -4.95 (-2.45%) | 14,841 |
| 11 Sep 2018 | INR | 202.4 | 208.45 | 200.9 | 202.2 | 202.2 | -4.1 (-1.99%) | 28,812 |
| 10 Sep 2018 | INR | 206.05 | 209 | 195.45 | 206.3 | 206.3 | +0.6 (+0.29%) | 55,066 |
| 7 Sep 2018 | INR | 200.45 | 207.15 | 198.55 | 205.7 | 205.7 | +8.4 (+4.26%) | 27,368 |
| 6 Sep 2018 | INR | 193.5 | 200 | 193 | 197.3 | 197.3 | +6.7 (+3.52%) | 37,088 |
| 5 Sep 2018 | INR | 195 | 198.8 | 188.75 | 190.6 | 190.6 | -8.05 (-4.05%) | 41,431 |
| 4 Sep 2018 | INR | 207.25 | 210.75 | 198.1 | 198.65 | 198.65 | -9.85 (-4.72%) | 23,402 |
| 3 Sep 2018 | INR | 214.45 | 214.45 | 206.15 | 208.5 | 208.5 | +4.25 (+2.08%) | 87,964 |
| 31 Aug 2018 | INR | 197 | 207.6 | 196 | 204.25 | 204.25 | +6.5 (+3.29%) | 93,977 |
| 30 Aug 2018 | INR | 193 | 199.5 | 190.05 | 197.75 | 197.75 | +7.25 (+3.81%) | 21,503 |
| 29 Aug 2018 | INR | 189.1 | 194.4 | 189.1 | 190.5 | 190.5 | +0.1 (+0.05%) | 9,978 |
| 28 Aug 2018 | INR | 195 | 195 | 189 | 190.4 | 190.4 | -6 (-3.05%) | 17,987 |
| 27 Aug 2018 | INR | 199.8 | 202.2 | 195 | 196.4 | 196.4 | +3.8 (+1.97%) | 47,752 |
| 24 Aug 2018 | INR | 192.6 | 192.6 | 190.6 | 192.6 | 192.6 | +9.15 (+4.99%) | 55,653 |
| 23 Aug 2018 | INR | 188.45 | 189.15 | 180 | 183.45 | 183.45 | -0.15 (-0.08%) | 12,945 |
| 21 Aug 2018 | INR | 188.4 | 194.5 | 182 | 183.6 | 183.6 | -1.65 (-0.89%) | 94,107 |
| 20 Aug 2018 | INR | 182.4 | 185.25 | 179 | 185.25 | 185.25 | +8.8 (+4.99%) | 74,553 |
| 17 Aug 2018 | INR | 168 | 176.45 | 168 | 176.45 | 176.45 | +8.4 (+5.00%) | 41,183 |
| 16 Aug 2018 | INR | 172.6 | 174 | 166.6 | 168.05 | 168.05 | -5.25 (-3.03%) | 75,786 |
| 14 Aug 2018 | INR | 173.85 | 174.9 | 170 | 173.3 | 173.3 | +2.05 (+1.20%) | 4,017 |
| 13 Aug 2018 | INR | 174.7 | 176.05 | 162.25 | 171.25 | 171.25 | +1.9 (+1.12%) | 13,980 |
| 10 Aug 2018 | INR | 174.1 | 174.9 | 168 | 169.35 | 169.35 | -5.4 (-3.09%) | 11,800 |
| 9 Aug 2018 | INR | 175 | 177.95 | 173 | 174.75 | 174.75 | -1.05 (-0.60%) | 6,875 |
| 8 Aug 2018 | INR | 174 | 177 | 172 | 175.8 | 175.8 | +0.55 (+0.31%) | 8,054 |
| 7 Aug 2018 | INR | 183.7 | 183.7 | 173.45 | 175.25 | 175.25 | -2.95 (-1.66%) | 5,690 |
| 6 Aug 2018 | INR | 176.25 | 182 | 174.2 | 178.2 | 178.2 | +1.35 (+0.76%) | 31,522 |
| 3 Aug 2018 | INR | 175.45 | 179.65 | 174 | 176.85 | 176.85 | +3.4 (+1.96%) | 42,534 |
| 2 Aug 2018 | INR | 175.5 | 176.65 | 171.35 | 173.45 | 173.45 | -1.5 (-0.86%) | 12,047 |
| 1 Aug 2018 | INR | 177.95 | 180.8 | 171 | 174.95 | 174.95 | -2.8 (-1.58%) | 32,230 |
