| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 224.9 | 230.94 | 224.1 | 229.9 | 114.95 | +7.84 (+3.53%) | 1,335,632 |
| 12 Sep 2018 | INR | 227.4 | 227.4 | 216.3 | 222.06 | 111.03 | -3.24 (-1.44%) | 1,372,296 |
| 11 Sep 2018 | INR | 235 | 236.94 | 224 | 225.3 | 112.65 | -10.64 (-4.51%) | 1,917,296 |
| 10 Sep 2018 | INR | 240 | 242.26 | 235.5 | 235.94 | 117.97 | -6.5 (-2.68%) | 1,091,828 |
| 7 Sep 2018 | INR | 246 | 246.8 | 240 | 242.44 | 121.22 | -3.7 (-1.50%) | 1,042,128 |
| 6 Sep 2018 | INR | 241.9 | 249.5 | 239 | 246.14 | 123.07 | +6.58 (+2.75%) | 2,282,070 |
| 5 Sep 2018 | INR | 238 | 241.8 | 235 | 239.56 | 119.78 | +0.92 (+0.39%) | 1,374,676 |
| 4 Sep 2018 | INR | 238.6 | 243.5 | 237.6 | 238.64 | 119.32 | +1.04 (+0.44%) | 1,807,040 |
| 3 Sep 2018 | INR | 242.1 | 244.9 | 236.14 | 237.6 | 118.8 | -4.2 (-1.74%) | 1,463,990 |
| 31 Aug 2018 | INR | 241.6 | 246.5 | 237.64 | 241.8 | 120.9 | +0.3 (+0.12%) | 1,568,662 |
| 30 Aug 2018 | INR | 243.94 | 245 | 240.76 | 241.5 | 120.75 | -1.6 (-0.66%) | 917,300 |
| 29 Aug 2018 | INR | 247 | 251.7 | 242.2 | 243.1 | 121.55 | -3.84 (-1.56%) | 1,465,440 |
| 28 Aug 2018 | INR | 249 | 252.4 | 243.6 | 246.94 | 123.47 | -0.32 (-0.13%) | 1,487,774 |
| 27 Aug 2018 | INR | 241.8 | 253 | 235 | 247.26 | 123.63 | +6.7 (+2.79%) | 3,920,496 |
| 24 Aug 2018 | INR | 249 | 249 | 239.2 | 240.56 | 120.28 | -8.64 (-3.47%) | 2,032,948 |
| 23 Aug 2018 | INR | 260.3 | 260.36 | 246.44 | 249.2 | 124.6 | -9.84 (-3.80%) | 2,584,204 |
| 21 Aug 2018 | INR | 258.8 | 263.4 | 254.14 | 259.04 | 129.52 | +1.94 (+0.75%) | 1,937,614 |
| 20 Aug 2018 | INR | 259.4 | 260.3 | 253 | 257.1 | 128.55 | -0.9 (-0.35%) | 1,669,292 |
| 17 Aug 2018 | INR | 254.7 | 262.2 | 253.5 | 258 | 129 | +5.8 (+2.30%) | 1,979,672 |
| 16 Aug 2018 | INR | 263.76 | 263.8 | 250.1 | 252.2 | 126.1 | -11.7 (-4.43%) | 2,658,478 |
| 14 Aug 2018 | INR | 260.8 | 267.8 | 260.76 | 263.9 | 131.95 | +3.36 (+1.29%) | 1,875,796 |
| 13 Aug 2018 | INR | 267.4 | 269.14 | 257.7 | 260.54 | 130.27 | -7.96 (-2.96%) | 2,492,472 |
| 10 Aug 2018 | INR | 280 | 281.36 | 267 | 268.5 | 134.25 | -10.76 (-3.85%) | 3,467,044 |
| 9 Aug 2018 | INR | 275.8 | 286.96 | 272.14 | 279.26 | 139.63 | +5.26 (+1.92%) | 5,433,786 |
| 8 Aug 2018 | INR | 259 | 279.86 | 258.3 | 274 | 137 | +15.46 (+5.98%) | 8,435,740 |
| 7 Aug 2018 | INR | 270.8 | 271.36 | 254.1 | 258.54 | 129.27 | -10 (-3.72%) | 3,045,346 |
| 6 Aug 2018 | INR | 266.5 | 277.9 | 265 | 268.54 | 134.27 | +4.28 (+1.62%) | 3,828,380 |
| 3 Aug 2018 | INR | 247 | 277 | 247 | 264.26 | 132.13 | +18.36 (+7.47%) | 12,006,856 |
| 2 Aug 2018 | INR | 254.8 | 256 | 243.56 | 245.9 | 122.95 | -7.86 (-3.10%) | 1,795,452 |
| 1 Aug 2018 | INR | 255.5 | 261 | 251 | 253.76 | 126.88 | -1.34 (-0.53%) | 2,802,616 |
