| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 314.25 | 343.9 | 313.4 | 339.55 | 339.55 | +28.45 (+9.14%) | 63,515 |
| 12 Sep 2018 | INR | 311.8 | 312.2 | 302.5 | 311.1 | 311.1 | -0.25 (-0.08%) | 9,424 |
| 11 Sep 2018 | INR | 327.2 | 330 | 305.85 | 311.35 | 311.35 | -11.6 (-3.59%) | 12,784 |
| 10 Sep 2018 | INR | 317 | 326.6 | 317 | 322.95 | 322.95 | +2.65 (+0.83%) | 38,206 |
| 7 Sep 2018 | INR | 308.8 | 323.85 | 308.8 | 320.3 | 320.3 | +13 (+4.23%) | 29,005 |
| 6 Sep 2018 | INR | 310 | 310.5 | 304.9 | 307.3 | 307.3 | -0.45 (-0.15%) | 4,135 |
| 5 Sep 2018 | INR | 304.2 | 311 | 300.3 | 307.75 | 307.75 | +3.75 (+1.23%) | 23,300 |
| 4 Sep 2018 | INR | 311.85 | 316.9 | 300 | 304 | 304 | -6.1 (-1.97%) | 9,620 |
| 3 Sep 2018 | INR | 303.85 | 312 | 302.75 | 310.1 | 310.1 | +9.35 (+3.11%) | 13,752 |
| 31 Aug 2018 | INR | 313 | 313 | 296.35 | 300.75 | 300.75 | -5.95 (-1.94%) | 13,921 |
| 30 Aug 2018 | INR | 323.95 | 325.6 | 305 | 306.7 | 306.7 | -15.6 (-4.84%) | 26,122 |
| 29 Aug 2018 | INR | 323.65 | 329 | 318.35 | 322.3 | 322.3 | -4.3 (-1.32%) | 19,491 |
| 28 Aug 2018 | INR | 325.55 | 331.6 | 325.55 | 326.6 | 326.6 | +2.4 (+0.74%) | 17,153 |
| 27 Aug 2018 | INR | 315 | 325.5 | 315 | 324.2 | 324.2 | +6.8 (+2.14%) | 14,276 |
| 24 Aug 2018 | INR | 325.05 | 329.05 | 314.25 | 317.4 | 317.4 | -10.25 (-3.13%) | 14,262 |
| 23 Aug 2018 | INR | 334.9 | 337.2 | 322.1 | 327.65 | 327.65 | -3.55 (-1.07%) | 18,491 |
| 21 Aug 2018 | INR | 330 | 333.8 | 324.55 | 331.2 | 331.2 | +0.55 (+0.17%) | 13,702 |
| 20 Aug 2018 | INR | 315.95 | 334.45 | 315.95 | 330.65 | 330.65 | +14.8 (+4.69%) | 42,660 |
| 17 Aug 2018 | INR | 306 | 318.05 | 306 | 315.85 | 315.85 | +12.15 (+4.00%) | 33,964 |
| 16 Aug 2018 | INR | 299 | 305.9 | 293.55 | 303.7 | 303.7 | +8.8 (+2.98%) | 18,406 |
| 14 Aug 2018 | INR | 288 | 305 | 286.8 | 294.9 | 294.9 | +9.85 (+3.46%) | 20,204 |
| 13 Aug 2018 | INR | 287 | 289.8 | 279.9 | 285.05 | 285.05 | -7.8 (-2.66%) | 23,805 |
| 10 Aug 2018 | INR | 295.9 | 299 | 290 | 292.85 | 292.85 | -1.1 (-0.37%) | 14,197 |
| 9 Aug 2018 | INR | 291.3 | 298.2 | 291.3 | 293.95 | 293.95 | +1.5 (+0.51%) | 9,859 |
| 8 Aug 2018 | INR | 289 | 299.45 | 288.65 | 292.45 | 292.45 | +1.65 (+0.57%) | 26,595 |
| 7 Aug 2018 | INR | 287.45 | 297 | 287.3 | 290.8 | 290.8 | +4.5 (+1.57%) | 29,183 |
| 6 Aug 2018 | INR | 288 | 288.5 | 283.7 | 286.3 | 286.3 | +3.4 (+1.20%) | 12,918 |
| 3 Aug 2018 | INR | 277.5 | 284.45 | 277.5 | 282.9 | 282.9 | +6 (+2.17%) | 22,453 |
| 2 Aug 2018 | INR | 265.4 | 282.85 | 264.95 | 276.9 | 276.9 | +6.25 (+2.31%) | 29,235 |
| 1 Aug 2018 | INR | 268.25 | 273.15 | 267 | 270.65 | 270.65 | +0.25 (+0.09%) | 9,715 |
