| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 219.1 | 221.35 | 218.5 | 219.35 | 219.35 | +0.25 (+0.11%) | 38,050 |
| 17 Sep 2018 | INR | 224.8 | 226.65 | 218.45 | 219.1 | 219.1 | -5.7 (-2.54%) | 21,180 |
| 14 Sep 2018 | INR | 221 | 225.9 | 220.5 | 224.8 | 224.8 | +2.85 (+1.28%) | 87,970 |
| 12 Sep 2018 | INR | 220 | 225.35 | 220 | 221.95 | 221.95 | -0.3 (-0.13%) | 13,070 |
| 11 Sep 2018 | INR | 229.5 | 229.5 | 220.1 | 222.25 | 222.25 | -0.85 (-0.38%) | 159,710 |
| 10 Sep 2018 | INR | 232 | 235.5 | 222.05 | 223.1 | 223.1 | -8.4 (-3.63%) | 29,660 |
| 7 Sep 2018 | INR | 235.6 | 236.25 | 230 | 231.5 | 231.5 | -4.1 (-1.74%) | 104,230 |
| 6 Sep 2018 | INR | 231.1 | 238.45 | 228.05 | 235.6 | 235.6 | +4.5 (+1.95%) | 38,260 |
| 5 Sep 2018 | INR | 229 | 234.9 | 226.1 | 231.1 | 231.1 | -0.05 (-0.02%) | 37,430 |
| 4 Sep 2018 | INR | 226.4 | 234.6 | 224.6 | 231.15 | 231.15 | +4.75 (+2.10%) | 51,450 |
| 3 Sep 2018 | INR | 233.05 | 233.5 | 225.45 | 226.4 | 226.4 | -5.35 (-2.31%) | 24,320 |
| 31 Aug 2018 | INR | 228.05 | 234.85 | 228.05 | 231.75 | 231.75 | +2.2 (+0.96%) | 29,490 |
| 30 Aug 2018 | INR | 220.2 | 233.8 | 220.2 | 229.55 | 229.55 | +8.15 (+3.68%) | 98,600 |
| 29 Aug 2018 | INR | 221.85 | 224 | 220.05 | 221.4 | 221.4 | -0.95 (-0.43%) | 19,480 |
| 28 Aug 2018 | INR | 226.5 | 231 | 215.85 | 222.35 | 222.35 | -9.2 (-3.97%) | 58,330 |
| 27 Aug 2018 | INR | 227 | 237 | 226 | 231.55 | 231.55 | +2.05 (+0.89%) | 81,320 |
| 24 Aug 2018 | INR | 226.3 | 235.4 | 226.3 | 229.5 | 229.5 | -5.2 (-2.22%) | 47,670 |
| 23 Aug 2018 | INR | 225.5 | 238.9 | 220.1 | 234.7 | 234.7 | +11 (+4.92%) | 207,020 |
| 21 Aug 2018 | INR | 219 | 225.1 | 214.15 | 223.7 | 223.7 | +4.3 (+1.96%) | 126,150 |
| 20 Aug 2018 | INR | 202.5 | 229.4 | 195.55 | 219.4 | 219.4 | +18.4 (+9.15%) | 1,090,000 |
| 17 Aug 2018 | INR | 203 | 205.5 | 200.05 | 201 | 201 | -2.65 (-1.30%) | 41,280 |
| 16 Aug 2018 | INR | 207.95 | 207.95 | 201.6 | 203.65 | 203.65 | -1.6 (-0.78%) | 26,070 |
| 14 Aug 2018 | INR | 196.8 | 206.5 | 196.8 | 205.25 | 205.25 | +11.7 (+6.04%) | 114,250 |
| 13 Aug 2018 | INR | 193 | 197.4 | 192.5 | 193.55 | 193.55 | -1.5 (-0.77%) | 22,390 |
| 10 Aug 2018 | INR | 199 | 199 | 192.5 | 195.05 | 195.05 | -7.15 (-3.54%) | 812,440 |
| 9 Aug 2018 | INR | 197.5 | 206.6 | 197.5 | 202.2 | 202.2 | +4.75 (+2.41%) | 116,160 |
| 8 Aug 2018 | INR | 197.55 | 198.9 | 194.5 | 197.45 | 197.45 | +0.25 (+0.13%) | 19,630 |
| 7 Aug 2018 | INR | 199.75 | 199.75 | 195.1 | 197.2 | 197.2 | -0.8 (-0.40%) | 19,510 |
| 6 Aug 2018 | INR | 196 | 198.5 | 195.05 | 198 | 198 | +2.7 (+1.38%) | 61,170 |
| 3 Aug 2018 | INR | 197.05 | 197.05 | 192.7 | 195.3 | 195.3 | +0.15 (+0.08%) | 46,910 |
