| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 221.4 | 221.95 | 217.65 | 220.15 | 220.15 | +2.6 (+1.20%) | 19,203 |
| 12 Sep 2018 | INR | 219.05 | 219.6 | 215.2 | 217.55 | 217.55 | -0.6 (-0.28%) | 19,342 |
| 11 Sep 2018 | INR | 223.75 | 223.85 | 217.05 | 218.15 | 218.15 | -3 (-1.36%) | 31,139 |
| 10 Sep 2018 | INR | 222 | 222 | 215.75 | 221.15 | 221.15 | +0.95 (+0.43%) | 24,546 |
| 7 Sep 2018 | INR | 223.7 | 225 | 215 | 220.2 | 220.2 | +3.35 (+1.54%) | 35,530 |
| 6 Sep 2018 | INR | 226.95 | 227.7 | 215 | 216.85 | 216.85 | -5.8 (-2.60%) | 83,740 |
| 5 Sep 2018 | INR | 237.9 | 237.9 | 218.5 | 222.65 | 222.65 | -11.15 (-4.77%) | 220,911 |
| 4 Sep 2018 | INR | 251.25 | 251.25 | 232 | 233.8 | 233.8 | -15.5 (-6.22%) | 33,965 |
| 3 Sep 2018 | INR | 250.85 | 254.25 | 248.1 | 249.3 | 249.3 | -1.55 (-0.62%) | 15,389 |
| 31 Aug 2018 | INR | 248 | 258.5 | 247.6 | 250.85 | 250.85 | +2.85 (+1.15%) | 34,691 |
| 30 Aug 2018 | INR | 249 | 250.9 | 242.65 | 248 | 248 | -1.85 (-0.74%) | 17,159 |
| 29 Aug 2018 | INR | 246.7 | 252 | 245.05 | 249.85 | 249.85 | +3.2 (+1.30%) | 47,374 |
| 28 Aug 2018 | INR | 262.65 | 262.65 | 242.55 | 246.65 | 246.65 | -15.85 (-6.04%) | 90,181 |
| 27 Aug 2018 | INR | 268 | 268 | 261.05 | 262.5 | 262.5 | -2.35 (-0.89%) | 12,944 |
| 24 Aug 2018 | INR | 265.25 | 265.75 | 262 | 264.85 | 264.85 | +0.75 (+0.28%) | 17,366 |
| 23 Aug 2018 | INR | 263 | 268.85 | 261.5 | 264.1 | 264.1 | +1.85 (+0.71%) | 19,468 |
| 21 Aug 2018 | INR | 265 | 272.25 | 258.55 | 262.25 | 262.25 | -2.6 (-0.98%) | 78,955 |
| 20 Aug 2018 | INR | 262.35 | 267.95 | 262.35 | 264.85 | 264.85 | +3.05 (+1.17%) | 18,958 |
| 17 Aug 2018 | INR | 262.45 | 264.85 | 260 | 261.8 | 261.8 | -1.25 (-0.48%) | 15,729 |
| 16 Aug 2018 | INR | 263 | 268.65 | 255.55 | 263.05 | 263.05 | -0.05 (-0.02%) | 54,391 |
| 14 Aug 2018 | INR | 268.5 | 272.25 | 260 | 263.1 | 263.1 | -3.6 (-1.35%) | 74,865 |
| 13 Aug 2018 | INR | 266 | 269.35 | 264 | 266.7 | 266.7 | +1.35 (+0.51%) | 136,737 |
| 10 Aug 2018 | INR | 262.5 | 268 | 262.2 | 265.35 | 265.35 | +5.9 (+2.27%) | 28,387 |
| 9 Aug 2018 | INR | 262.7 | 269.9 | 257.1 | 259.45 | 259.45 | -3.25 (-1.24%) | 44,623 |
| 8 Aug 2018 | INR | 262.9 | 268.45 | 261.2 | 262.7 | 262.7 | +1.75 (+0.67%) | 32,465 |
| 7 Aug 2018 | INR | 259.05 | 271.5 | 248.9 | 260.95 | 260.95 | +1.9 (+0.73%) | 117,997 |
| 6 Aug 2018 | INR | 254.3 | 260.8 | 251 | 259.05 | 259.05 | +8.3 (+3.31%) | 40,948 |
| 3 Aug 2018 | INR | 245.95 | 252 | 242.95 | 250.75 | 250.75 | +8.6 (+3.55%) | 15,106 |
| 2 Aug 2018 | INR | 244 | 246.6 | 241.1 | 242.15 | 242.15 | -0.35 (-0.14%) | 10,803 |
| 1 Aug 2018 | INR | 243 | 247.65 | 241 | 242.5 | 242.5 | -0.15 (-0.06%) | 13,539 |
