| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 259.9 | 280 | 255 | 265.55 | 265.55 | +13.35 (+5.29%) | 66,340 |
| 17 Sep 2018 | INR | 236 | 257.3 | 235.75 | 252.2 | 252.2 | +16.15 (+6.84%) | 25,577 |
| 14 Sep 2018 | INR | 233 | 240 | 231 | 236.05 | 236.05 | -1.3 (-0.55%) | 31,914 |
| 12 Sep 2018 | INR | 227.65 | 240 | 223.25 | 237.35 | 237.35 | +6.3 (+2.73%) | 15,530 |
| 11 Sep 2018 | INR | 227.5 | 236.8 | 226.1 | 231.05 | 231.05 | +3.45 (+1.52%) | 34,106 |
| 10 Sep 2018 | INR | 228.5 | 228.9 | 225.55 | 227.6 | 227.6 | -0.7 (-0.31%) | 4,702 |
| 7 Sep 2018 | INR | 225.05 | 229.85 | 218 | 228.3 | 228.3 | -1 (-0.44%) | 12,372 |
| 6 Sep 2018 | INR | 225.9 | 230 | 221.1 | 229.3 | 229.3 | +5.7 (+2.55%) | 17,848 |
| 5 Sep 2018 | INR | 220 | 227.5 | 218.65 | 223.6 | 223.6 | +0.5 (+0.22%) | 5,556 |
| 4 Sep 2018 | INR | 227 | 227.6 | 210 | 223.1 | 223.1 | -6.3 (-2.75%) | 19,216 |
| 3 Sep 2018 | INR | 228 | 230.05 | 221.1 | 229.4 | 229.4 | -0.6 (-0.26%) | 14,614 |
| 31 Aug 2018 | INR | 229.9 | 230 | 225.3 | 230 | 230 | -0.05 (-0.02%) | 9,773 |
| 30 Aug 2018 | INR | 220.1 | 232.5 | 220.1 | 230.05 | 230.05 | +4.85 (+2.15%) | 11,487 |
| 29 Aug 2018 | INR | 216 | 231 | 216 | 225.2 | 225.2 | -4.2 (-1.83%) | 6,595 |
| 28 Aug 2018 | INR | 229.9 | 231 | 227 | 229.4 | 229.4 | +0.9 (+0.39%) | 12,002 |
| 27 Aug 2018 | INR | 228.9 | 232.5 | 225.35 | 228.5 | 228.5 | -0.4 (-0.17%) | 7,908 |
| 24 Aug 2018 | INR | 229.7 | 230 | 218.4 | 228.9 | 228.9 | +0.7 (+0.31%) | 8,212 |
| 23 Aug 2018 | INR | 223 | 229.9 | 220.15 | 228.2 | 228.2 | +2.7 (+1.20%) | 8,195 |
| 21 Aug 2018 | INR | 224 | 227.75 | 221 | 225.5 | 225.5 | -4.05 (-1.76%) | 2,252 |
| 20 Aug 2018 | INR | 213.1 | 230 | 213.1 | 229.55 | 229.55 | +9.75 (+4.44%) | 9,494 |
| 17 Aug 2018 | INR | 221.1 | 222.9 | 212.4 | 219.8 | 219.8 | -4.15 (-1.85%) | 4,763 |
| 16 Aug 2018 | INR | 221 | 225.9 | 220 | 223.95 | 223.95 | +0.45 (+0.20%) | 2,793 |
| 14 Aug 2018 | INR | 228 | 229.9 | 223 | 223.5 | 223.5 | -1.35 (-0.60%) | 5,928 |
| 13 Aug 2018 | INR | 225 | 228.8 | 222.2 | 224.85 | 224.85 | -4.15 (-1.81%) | 5,908 |
| 10 Aug 2018 | INR | 228.8 | 229.9 | 222 | 229 | 229 | +0.5 (+0.22%) | 3,581 |
| 9 Aug 2018 | INR | 225 | 229.9 | 225 | 228.5 | 228.5 | -1.2 (-0.52%) | 3,062 |
| 8 Aug 2018 | INR | 226.9 | 230 | 222 | 229.7 | 229.7 | +10.1 (+4.60%) | 7,397 |
| 7 Aug 2018 | INR | 225.1 | 229 | 216.05 | 219.6 | 219.6 | -9.55 (-4.17%) | 2,519 |
| 6 Aug 2018 | INR | 234 | 234 | 210.05 | 229.15 | 229.15 | -0.5 (-0.22%) | 15,366 |
| 3 Aug 2018 | INR | 217.5 | 230 | 217.5 | 229.65 | 229.65 | +9.95 (+4.53%) | 18,294 |
