| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 203.1 | 207.855 | 203.1 | 204.855 | 136.57 | +2.16 (+1.07%) | 63,955 |
| 12 Sep 2018 | INR | 205.005 | 205.905 | 200.205 | 202.695 | 135.13 | -3.105 (-1.51%) | 134,799 |
| 11 Sep 2018 | INR | 207.195 | 209.7 | 204.3 | 205.8 | 137.2 | -1.395 (-0.67%) | 88,371 |
| 10 Sep 2018 | INR | 212.4 | 212.4 | 205.005 | 207.195 | 138.13 | -5.205 (-2.45%) | 65,689 |
| 7 Sep 2018 | INR | 208.995 | 213.3 | 206.55 | 212.4 | 141.6 | +3.75 (+1.80%) | 99,549 |
| 6 Sep 2018 | INR | 208.305 | 210.045 | 207.15 | 208.65 | 139.1 | +0.045 (+0.02%) | 65,347 |
| 5 Sep 2018 | INR | 211.995 | 215.055 | 207.255 | 208.605 | 139.07 | -5.1 (-2.39%) | 146,652 |
| 4 Sep 2018 | INR | 217.95 | 220.35 | 212.295 | 213.705 | 142.47 | -16.2 (-7.05%) | 230,274 |
| 3 Sep 2018 | INR | 231 | 231.045 | 229.35 | 229.905 | 153.27 | -0.045 (-0.02%) | 342,288 |
| 31 Aug 2018 | INR | 229.995 | 230.055 | 228.405 | 229.95 | 153.3 | +0.045 (+0.02%) | 182,331 |
| 30 Aug 2018 | INR | 229.995 | 230.595 | 228.495 | 229.905 | 153.27 | +0.96 (+0.42%) | 127,659 |
| 29 Aug 2018 | INR | 229.005 | 230.895 | 226.605 | 228.945 | 152.63 | +0.15 (+0.07%) | 234,624 |
| 28 Aug 2018 | INR | 226.995 | 229.995 | 226.5 | 228.795 | 152.53 | +3.3 (+1.46%) | 178,081 |
| 27 Aug 2018 | INR | 222 | 226.95 | 220.995 | 225.495 | 150.33 | +4.395 (+1.99%) | 176,136 |
| 24 Aug 2018 | INR | 220.245 | 221.955 | 219.495 | 221.1 | 147.4 | +0.945 (+0.43%) | 184,518 |
| 23 Aug 2018 | INR | 220.245 | 223.2 | 219.195 | 220.155 | 146.77 | +0.36 (+0.16%) | 164,793 |
| 21 Aug 2018 | INR | 220.305 | 221.895 | 219.345 | 219.795 | 146.53 | -0.15 (-0.07%) | 161,809 |
| 20 Aug 2018 | INR | 220.545 | 223.05 | 219.495 | 219.945 | 146.63 | -0.45 (-0.20%) | 215,934 |
| 17 Aug 2018 | INR | 220.005 | 222.255 | 218.955 | 220.395 | 146.93 | +0.69 (+0.31%) | 186,708 |
| 16 Aug 2018 | INR | 219 | 222.195 | 219 | 219.705 | 146.47 | -0.045 (-0.02%) | 123,343 |
| 14 Aug 2018 | INR | 219.855 | 222 | 219 | 219.75 | 146.5 | -0.045 (-0.02%) | 95,653 |
| 13 Aug 2018 | INR | 224.595 | 224.595 | 219.405 | 219.795 | 146.53 | -1.05 (-0.48%) | 94,470 |
| 10 Aug 2018 | INR | 222.945 | 222.945 | 219.555 | 220.845 | 147.23 | -0.3 (-0.14%) | 49,024 |
| 9 Aug 2018 | INR | 225.705 | 226.5 | 219.3 | 221.145 | 147.43 | -2.55 (-1.14%) | 162,124 |
| 8 Aug 2018 | INR | 227.355 | 228.495 | 223.2 | 223.695 | 149.13 | -3.45 (-1.52%) | 61,087 |
| 7 Aug 2018 | INR | 227.205 | 228.795 | 225 | 227.145 | 151.43 | +0.09 (+0.04%) | 73,344 |
| 6 Aug 2018 | INR | 224.445 | 229.005 | 224.4 | 227.055 | 151.37 | +3.21 (+1.43%) | 114,393 |
| 3 Aug 2018 | INR | 219.945 | 226.755 | 219.945 | 223.845 | 149.23 | +4.245 (+1.93%) | 99,531 |
| 2 Aug 2018 | INR | 217.995 | 222.795 | 217.395 | 219.6 | 146.4 | +0.855 (+0.39%) | 62,247 |
| 1 Aug 2018 | INR | 220.695 | 221.295 | 218.055 | 218.745 | 145.83 | -1.95 (-0.88%) | 88,164 |
