| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 204 | 221 | 204 | 218.8 | 21.88 | +16.6 (+8.21%) | 3,781,520 |
| 12 Sep 2018 | INR | 207.4 | 214.9 | 200.4 | 202.2 | 20.22 | -5.5 (-2.65%) | 1,439,720 |
| 11 Sep 2018 | INR | 211.9 | 220.7 | 204.5 | 207.7 | 20.77 | -2.5 (-1.19%) | 1,717,960 |
| 10 Sep 2018 | INR | 216 | 227 | 206 | 210.2 | 21.02 | -7.9 (-3.62%) | 2,790,190 |
| 7 Sep 2018 | INR | 211 | 226.4 | 211 | 218.1 | 21.81 | +9.5 (+4.55%) | 4,756,990 |
| 6 Sep 2018 | INR | 211.5 | 224.4 | 205.5 | 208.6 | 20.86 | -5 (-2.34%) | 1,705,050 |
| 5 Sep 2018 | INR | 223.5 | 229.9 | 195.3 | 213.6 | 21.36 | +0.9 (+0.42%) | 13,598,410 |
| 4 Sep 2018 | INR | 181 | 212.7 | 181 | 212.7 | 21.27 | +35.4 (+19.97%) | 7,718,230 |
| 3 Sep 2018 | INR | 183.6 | 191.1 | 175.6 | 177.3 | 17.73 | -3.7 (-2.04%) | 1,149,390 |
| 31 Aug 2018 | INR | 165 | 195 | 164 | 181 | 18.1 | +16.3 (+9.90%) | 971,670 |
| 30 Aug 2018 | INR | 168 | 168.5 | 163.3 | 164.7 | 16.47 | -1.3 (-0.78%) | 478,170 |
| 29 Aug 2018 | INR | 166 | 172.3 | 165 | 166 | 16.6 | +0.2 (+0.12%) | 182,800 |
| 28 Aug 2018 | INR | 167.8 | 169 | 165 | 165.8 | 16.58 | -1.7 (-1.01%) | 106,570 |
| 27 Aug 2018 | INR | 168.2 | 174.9 | 164.6 | 167.5 | 16.75 | -0.6 (-0.36%) | 663,340 |
| 24 Aug 2018 | INR | 171.7 | 180 | 163.4 | 168.1 | 16.81 | +2.7 (+1.63%) | 1,441,700 |
| 23 Aug 2018 | INR | 166.5 | 166.9 | 164.8 | 165.4 | 16.54 | +0.4 (+0.24%) | 81,970 |
| 21 Aug 2018 | INR | 168.9 | 169 | 164.5 | 165 | 16.5 | -2.5 (-1.49%) | 247,360 |
| 20 Aug 2018 | INR | 169 | 172.7 | 166.1 | 167.5 | 16.75 | -0.5 (-0.30%) | 198,950 |
| 17 Aug 2018 | INR | 171 | 173.4 | 163.4 | 168 | 16.8 | -2.7 (-1.58%) | 505,910 |
| 16 Aug 2018 | INR | 179 | 182 | 162.4 | 170.7 | 17.07 | -10.3 (-5.69%) | 670,140 |
| 14 Aug 2018 | INR | 183 | 199 | 179 | 181 | 18.1 | -1.8 (-0.98%) | 3,580,140 |
| 13 Aug 2018 | INR | 177.9 | 194 | 175 | 182.8 | 18.28 | +4 (+2.24%) | 1,132,220 |
| 10 Aug 2018 | INR | 172 | 187.9 | 171 | 178.8 | 17.88 | +7.7 (+4.50%) | 717,650 |
| 9 Aug 2018 | INR | 174 | 174.9 | 168.3 | 171.1 | 17.11 | -2.3 (-1.33%) | 146,540 |
| 8 Aug 2018 | INR | 175 | 178.4 | 172.2 | 173.4 | 17.34 | -2.7 (-1.53%) | 313,490 |
| 7 Aug 2018 | INR | 180.3 | 181.2 | 173.5 | 176.1 | 17.61 | -3.4 (-1.89%) | 549,670 |
| 6 Aug 2018 | INR | 181.8 | 181.9 | 178.5 | 179.5 | 17.95 | -2.7 (-1.48%) | 449,510 |
| 3 Aug 2018 | INR | 183.2 | 186 | 179.1 | 182.2 | 18.22 | +0.4 (+0.22%) | 1,029,250 |
| 2 Aug 2018 | INR | 186.9 | 189 | 180.2 | 181.8 | 18.18 | -4.8 (-2.57%) | 531,880 |
| 1 Aug 2018 | INR | 178 | 190 | 177.8 | 186.6 | 18.66 | +6.8 (+3.78%) | 1,209,620 |
