| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | INR | 262.55 | 264 | 248.1 | 250.95 | 250.95 | -11.5 (-4.38%) | 207,666 |
| 3 Sep 2018 | INR | 272.35 | 275 | 261 | 262.45 | 262.45 | -13.05 (-4.74%) | 132,812 |
| 31 Aug 2018 | INR | 269.9 | 278.8 | 264.3 | 275.5 | 275.5 | +8.85 (+3.32%) | 305,550 |
| 30 Aug 2018 | INR | 269.9 | 272.75 | 263 | 266.65 | 266.65 | +0.4 (+0.15%) | 112,023 |
| 29 Aug 2018 | INR | 258.2 | 274.95 | 256 | 266.25 | 266.25 | +8.05 (+3.12%) | 430,523 |
| 28 Aug 2018 | INR | 275.2 | 279.75 | 255.5 | 258.2 | 258.2 | -10.85 (-4.03%) | 739,229 |
| 27 Aug 2018 | INR | 236.95 | 274.95 | 225.1 | 269.05 | 269.05 | +34.95 (+14.93%) | 1,958,354 |
| 24 Aug 2018 | INR | 238.2 | 238.2 | 232.15 | 234.1 | 234.1 | -4.1 (-1.72%) | 36,172 |
| 23 Aug 2018 | INR | 240.95 | 244.9 | 234.15 | 238.2 | 238.2 | -1.5 (-0.63%) | 56,493 |
| 21 Aug 2018 | INR | 248.75 | 249 | 238.1 | 239.7 | 239.7 | -6.1 (-2.48%) | 191,851 |
| 20 Aug 2018 | INR | 239.6 | 254.6 | 238.1 | 245.8 | 245.8 | +7.2 (+3.02%) | 276,048 |
| 17 Aug 2018 | INR | 216.6 | 244 | 216.6 | 238.6 | 238.6 | +19 (+8.65%) | 195,432 |
| 16 Aug 2018 | INR | 218.9 | 225 | 216.35 | 219.6 | 219.6 | +1.8 (+0.83%) | 140,597 |
| 14 Aug 2018 | INR | 221.65 | 221.65 | 216.35 | 217.8 | 217.8 | -2.05 (-0.93%) | 74,904 |
| 13 Aug 2018 | INR | 227.1 | 230.6 | 219 | 219.85 | 219.85 | -8.9 (-3.89%) | 317,283 |
| 10 Aug 2018 | INR | 225 | 240.95 | 225 | 228.75 | 228.75 | +4.85 (+2.17%) | 201,706 |
| 9 Aug 2018 | INR | 230 | 230.35 | 221.5 | 223.9 | 223.9 | -4.25 (-1.86%) | 93,301 |
| 8 Aug 2018 | INR | 227.25 | 234.75 | 226.5 | 228.15 | 228.15 | -1.75 (-0.76%) | 74,565 |
| 7 Aug 2018 | INR | 237.55 | 237.55 | 227.35 | 229.9 | 229.9 | -7.65 (-3.22%) | 110,815 |
| 6 Aug 2018 | INR | 240.25 | 244.4 | 233 | 237.55 | 237.55 | -2.5 (-1.04%) | 338,508 |
| 3 Aug 2018 | INR | 246 | 249 | 235.55 | 240.05 | 240.05 | -5.35 (-2.18%) | 520,650 |
| 2 Aug 2018 | INR | 229.8 | 251 | 222.75 | 245.4 | 245.4 | +12.5 (+5.37%) | 524,878 |
| 1 Aug 2018 | INR | 220 | 248.7 | 220 | 232.9 | 232.9 | +22.9 (+10.90%) | 1,526,478 |
| 31 Jul 2018 | INR | 209.9 | 211 | 206.05 | 210 | 210 | +2.65 (+1.28%) | 109,091 |
| 30 Jul 2018 | INR | 204.5 | 209.4 | 201.7 | 207.35 | 207.35 | +5.65 (+2.80%) | 134,301 |
| 27 Jul 2018 | INR | 179.2 | 205 | 179.2 | 201.7 | 201.7 | +19.5 (+10.70%) | 280,790 |
| 26 Jul 2018 | INR | 175.95 | 185.9 | 175.1 | 182.2 | 182.2 | +8.05 (+4.62%) | 87,517 |
| 25 Jul 2018 | INR | 177.95 | 177.95 | 170.8 | 174.15 | 174.15 | -0.75 (-0.43%) | 35,572 |
| 24 Jul 2018 | INR | 176.2 | 178 | 174.2 | 174.9 | 174.9 | +0.25 (+0.14%) | 26,507 |
| 23 Jul 2018 | INR | 172.6 | 185 | 172.1 | 174.65 | 174.65 | +2.05 (+1.19%) | 30,190 |
