| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 147.73 | 149.38 | 146.99 | 148.6 | 148.6 | +2.33 (+1.59%) | 2,738,247 |
| 12 Sep 2018 | INR | 146.25 | 147.65 | 143.94 | 146.27 | 146.27 | -0.02 (-0.01%) | 3,598,784 |
| 11 Sep 2018 | INR | 152.99 | 152.99 | 145.64 | 146.29 | 146.29 | -6.44 (-4.22%) | 7,104,527 |
| 10 Sep 2018 | INR | 149.15 | 153.94 | 145.83 | 152.73 | 152.73 | +3.37 (+2.26%) | 10,404,308 |
| 7 Sep 2018 | INR | 145.45 | 150.57 | 144.94 | 149.36 | 149.36 | +3.07 (+2.10%) | 5,846,327 |
| 6 Sep 2018 | INR | 146.91 | 147.78 | 145.13 | 146.29 | 146.29 | +0.29 (+0.20%) | 4,087,783 |
| 5 Sep 2018 | INR | 144.51 | 146.69 | 141.84 | 146 | 146 | +1.23 (+0.85%) | 6,180,958 |
| 4 Sep 2018 | INR | 151.48 | 152.35 | 143.6 | 144.77 | 144.77 | -6.63 (-4.38%) | 6,081,102 |
| 3 Sep 2018 | INR | 151.89 | 155.08 | 150.8 | 151.4 | 151.4 | +0.17 (+0.11%) | 7,089,202 |
| 31 Aug 2018 | INR | 152.82 | 154.28 | 149.3 | 151.23 | 151.23 | -0.82 (-0.54%) | 4,201,721 |
| 30 Aug 2018 | INR | 151.53 | 152.9 | 150.57 | 152.05 | 152.05 | +0.76 (+0.50%) | 4,089,138 |
| 29 Aug 2018 | INR | 150.91 | 153.22 | 150.61 | 151.29 | 151.29 | +0.38 (+0.25%) | 2,845,769 |
| 28 Aug 2018 | INR | 154.17 | 154.73 | 150.42 | 150.91 | 150.91 | -2.56 (-1.67%) | 2,828,411 |
| 27 Aug 2018 | INR | 155.15 | 156.25 | 153.09 | 153.47 | 153.47 | -0.98 (-0.63%) | 3,446,356 |
| 24 Aug 2018 | INR | 154.83 | 156.74 | 153.26 | 154.45 | 154.45 | -0.83 (-0.53%) | 3,490,684 |
| 23 Aug 2018 | INR | 154.17 | 156.25 | 153.73 | 155.28 | 155.28 | +1.04 (+0.67%) | 4,960,348 |
| 21 Aug 2018 | INR | 153.6 | 155.61 | 152.52 | 154.24 | 154.24 | +0.13 (+0.08%) | 4,847,414 |
| 20 Aug 2018 | INR | 152.77 | 155.08 | 152.08 | 154.11 | 154.11 | +1.67 (+1.10%) | 4,398,440 |
| 17 Aug 2018 | INR | 151.14 | 152.88 | 150.83 | 152.44 | 152.44 | +1.68 (+1.11%) | 2,982,188 |
| 16 Aug 2018 | INR | 149.73 | 153.2 | 149.62 | 150.76 | 150.76 | +0.55 (+0.37%) | 4,084,227 |
| 14 Aug 2018 | INR | 149.92 | 151.7 | 149.41 | 150.21 | 150.21 | +0.65 (+0.43%) | 3,480,570 |
| 13 Aug 2018 | INR | 148.48 | 151.65 | 146.82 | 149.56 | 149.56 | +0.58 (+0.39%) | 4,369,118 |
| 10 Aug 2018 | INR | 149.94 | 151.14 | 148.11 | 148.98 | 148.98 | -0.94 (-0.63%) | 3,864,276 |
| 9 Aug 2018 | INR | 149.24 | 151.86 | 148.5 | 149.92 | 149.92 | +0.73 (+0.49%) | 6,851,304 |
| 8 Aug 2018 | INR | 152.73 | 153.79 | 148.47 | 149.19 | 149.19 | -3.54 (-2.32%) | 9,777,609 |
| 7 Aug 2018 | INR | 159.56 | 159.64 | 151.93 | 152.73 | 152.73 | -6.06 (-3.82%) | 15,786,173 |
| 6 Aug 2018 | INR | 163.94 | 164.73 | 157.37 | 158.79 | 158.79 | -0.19 (-0.12%) | 26,281,263 |
| 3 Aug 2018 | INR | 156.44 | 159.85 | 155.53 | 158.98 | 158.98 | +2.54 (+1.62%) | 7,972,488 |
| 2 Aug 2018 | INR | 158.11 | 159.38 | 155.78 | 156.44 | 156.44 | -1.65 (-1.04%) | 4,966,309 |
| 1 Aug 2018 | INR | 160.23 | 160.98 | 156.34 | 158.09 | 158.09 | -1.27 (-0.80%) | 3,509,370 |
