| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 218.7 | 219.8 | 211.85 | 214 | 214 | -1.7 (-0.79%) | 5,479 |
| 11 Sep 2018 | INR | 214.6 | 222.2 | 214.6 | 215.7 | 215.7 | -3.95 (-1.80%) | 7,920 |
| 10 Sep 2018 | INR | 219.2 | 223.95 | 218 | 219.65 | 219.65 | -0.45 (-0.20%) | 11,885 |
| 7 Sep 2018 | INR | 220 | 225 | 217 | 220.1 | 220.1 | +0.35 (+0.16%) | 10,048 |
| 6 Sep 2018 | INR | 220.8 | 222 | 215.5 | 219.75 | 219.75 | +3.45 (+1.60%) | 7,534 |
| 5 Sep 2018 | INR | 220 | 220 | 215.5 | 216.3 | 216.3 | -2.95 (-1.35%) | 19,017 |
| 4 Sep 2018 | INR | 221.5 | 222.85 | 215 | 219.25 | 219.25 | +0.6 (+0.27%) | 12,026 |
| 3 Sep 2018 | INR | 219.95 | 222 | 216 | 218.65 | 218.65 | +2.85 (+1.32%) | 10,986 |
| 31 Aug 2018 | INR | 219 | 219 | 213 | 215.8 | 215.8 | -0.3 (-0.14%) | 9,177 |
| 30 Aug 2018 | INR | 218.5 | 218.5 | 213.35 | 216.1 | 216.1 | +0.2 (+0.09%) | 14,993 |
| 29 Aug 2018 | INR | 209.1 | 217.7 | 209.1 | 215.9 | 215.9 | +2.5 (+1.17%) | 19,362 |
| 28 Aug 2018 | INR | 215.15 | 219.75 | 212.9 | 213.4 | 213.4 | -1.75 (-0.81%) | 22,781 |
| 27 Aug 2018 | INR | 219.55 | 221.75 | 212.1 | 215.15 | 215.15 | -0.6 (-0.28%) | 18,082 |
| 24 Aug 2018 | INR | 229.75 | 231.35 | 212.1 | 215.75 | 215.75 | -13.05 (-5.70%) | 39,594 |
| 23 Aug 2018 | INR | 228 | 238.75 | 225.5 | 228.8 | 228.8 | -1.2 (-0.52%) | 125,432 |
| 21 Aug 2018 | INR | 196 | 237.3 | 195.9 | 230 | 230 | +32.25 (+16.31%) | 274,386 |
| 20 Aug 2018 | INR | 207 | 207 | 195.1 | 197.75 | 197.75 | -6 (-2.94%) | 31,971 |
| 17 Aug 2018 | INR | 207 | 207 | 200 | 203.75 | 203.75 | +0.3 (+0.15%) | 30,785 |
| 16 Aug 2018 | INR | 215.05 | 218.4 | 201 | 203.45 | 203.45 | -11.85 (-5.50%) | 26,434 |
| 14 Aug 2018 | INR | 222.15 | 227.9 | 214.1 | 215.3 | 215.3 | -6.8 (-3.06%) | 18,651 |
| 13 Aug 2018 | INR | 223.1 | 226.5 | 220 | 222.1 | 222.1 | -5.3 (-2.33%) | 14,615 |
| 10 Aug 2018 | INR | 237 | 238.3 | 222.05 | 227.4 | 227.4 | -26.65 (-10.49%) | 122,321 |
| 9 Aug 2018 | INR | 254.5 | 257.6 | 250.55 | 254.05 | 254.05 | +0.9 (+0.36%) | 18,950 |
| 8 Aug 2018 | INR | 252.1 | 254.05 | 250.2 | 253.15 | 253.15 | +0.8 (+0.32%) | 8,450 |
| 7 Aug 2018 | INR | 248 | 254.45 | 247.1 | 252.35 | 252.35 | +4.65 (+1.88%) | 7,396 |
| 6 Aug 2018 | INR | 258 | 258.5 | 244.5 | 247.7 | 247.7 | -6.85 (-2.69%) | 14,721 |
| 3 Aug 2018 | INR | 253.65 | 254.75 | 247.5 | 254.55 | 254.55 | +3.85 (+1.54%) | 13,455 |
| 2 Aug 2018 | INR | 247.15 | 253.15 | 243 | 250.7 | 250.7 | +3.55 (+1.44%) | 13,808 |
| 1 Aug 2018 | INR | 235 | 248.05 | 235 | 247.15 | 247.15 | +10.1 (+4.26%) | 24,185 |
| 31 Jul 2018 | INR | 254.8 | 254.8 | 232.5 | 237.05 | 237.05 | -12.25 (-4.91%) | 42,501 |
