| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 222.4 | 227.85 | 218.5 | 222.95 | 222.95 | +5.3 (+2.44%) | 68,292 |
| 12 Sep 2018 | INR | 218.15 | 222 | 216.15 | 217.65 | 217.65 | -3 (-1.36%) | 47,958 |
| 11 Sep 2018 | INR | 226.45 | 230.4 | 218.95 | 220.65 | 220.65 | -4.05 (-1.80%) | 85,756 |
| 10 Sep 2018 | INR | 226.9 | 229.25 | 223.5 | 224.7 | 224.7 | -3 (-1.32%) | 61,975 |
| 7 Sep 2018 | INR | 225.95 | 236 | 223.6 | 227.7 | 227.7 | +2 (+0.89%) | 83,239 |
| 6 Sep 2018 | INR | 228.9 | 233 | 225.05 | 225.7 | 225.7 | -1.25 (-0.55%) | 51,598 |
| 5 Sep 2018 | INR | 227.4 | 229.95 | 224.2 | 226.95 | 226.95 | -1.15 (-0.50%) | 53,617 |
| 4 Sep 2018 | INR | 234 | 234 | 226.1 | 228.1 | 228.1 | -4.35 (-1.87%) | 59,722 |
| 3 Sep 2018 | INR | 236.55 | 237.8 | 231.3 | 232.45 | 232.45 | -2.2 (-0.94%) | 67,123 |
| 31 Aug 2018 | INR | 236.7 | 241.8 | 234.1 | 234.65 | 234.65 | -5 (-2.09%) | 62,681 |
| 30 Aug 2018 | INR | 243.4 | 244.8 | 236 | 239.65 | 239.65 | -1.85 (-0.77%) | 82,593 |
| 29 Aug 2018 | INR | 234 | 248.9 | 231 | 241.5 | 241.5 | +7.6 (+3.25%) | 206,516 |
| 28 Aug 2018 | INR | 245 | 250.4 | 232 | 233.9 | 233.9 | -10.45 (-4.28%) | 160,843 |
| 27 Aug 2018 | INR | 257.15 | 260 | 242.2 | 244.35 | 244.35 | -11.05 (-4.33%) | 131,623 |
| 24 Aug 2018 | INR | 257.7 | 269 | 252 | 255.4 | 255.4 | -3.55 (-1.37%) | 419,505 |
| 23 Aug 2018 | INR | 237.5 | 273.2 | 237.5 | 258.95 | 258.95 | +25.3 (+10.83%) | 1,203,392 |
| 21 Aug 2018 | INR | 224 | 239.9 | 221.75 | 233.65 | 233.65 | +10.5 (+4.71%) | 854,167 |
| 20 Aug 2018 | INR | 226.35 | 229 | 221.8 | 223.15 | 223.15 | -0.95 (-0.42%) | 100,150 |
| 17 Aug 2018 | INR | 223 | 230.85 | 223 | 224.1 | 224.1 | +1.35 (+0.61%) | 342,987 |
| 16 Aug 2018 | INR | 228 | 235.85 | 221 | 222.75 | 222.75 | -7.45 (-3.24%) | 294,716 |
| 14 Aug 2018 | INR | 233.35 | 244 | 225 | 230.2 | 230.2 | -23.9 (-9.41%) | 348,847 |
| 13 Aug 2018 | INR | 264.9 | 266.55 | 236.95 | 254.1 | 254.1 | -12 (-4.51%) | 122,386 |
| 10 Aug 2018 | INR | 272.1 | 274.8 | 265.1 | 266.1 | 266.1 | -6.7 (-2.46%) | 101,072 |
| 9 Aug 2018 | INR | 273 | 279.25 | 272 | 272.8 | 272.8 | -2.55 (-0.93%) | 74,903 |
| 8 Aug 2018 | INR | 282.5 | 282.5 | 269.35 | 275.35 | 275.35 | -6.65 (-2.36%) | 174,793 |
| 7 Aug 2018 | INR | 297 | 297 | 280 | 282 | 282 | -12.15 (-4.13%) | 79,847 |
| 6 Aug 2018 | INR | 299.5 | 299.5 | 292 | 294.15 | 294.15 | +1.45 (+0.50%) | 44,428 |
| 3 Aug 2018 | INR | 294 | 298 | 290 | 292.7 | 292.7 | +2.3 (+0.79%) | 50,687 |
| 2 Aug 2018 | INR | 299.95 | 300.5 | 287 | 290.4 | 290.4 | -9.05 (-3.02%) | 56,880 |
| 1 Aug 2018 | INR | 305 | 307.5 | 297.1 | 299.45 | 299.45 | +1.05 (+0.35%) | 41,934 |
