| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 286.3 | 300.4 | 286.3 | 299.55 | 299.55 | +13.25 (+4.63%) | 96,646 |
| 12 Sep 2018 | INR | 289.25 | 289.25 | 278.6 | 286.3 | 286.3 | -2.95 (-1.02%) | 100,520 |
| 11 Sep 2018 | INR | 294.65 | 298.4 | 286.45 | 289.25 | 289.25 | -6.9 (-2.33%) | 132,767 |
| 10 Sep 2018 | INR | 300 | 300 | 293.1 | 296.15 | 296.15 | -2 (-0.67%) | 117,822 |
| 7 Sep 2018 | INR | 299.8 | 301.65 | 297.5 | 298.15 | 298.15 | -1.55 (-0.52%) | 44,709 |
| 6 Sep 2018 | INR | 303.5 | 304.05 | 295.8 | 299.7 | 299.7 | +0.15 (+0.05%) | 52,018 |
| 5 Sep 2018 | INR | 295 | 302.95 | 288.7 | 299.55 | 299.55 | +7 (+2.39%) | 111,074 |
| 4 Sep 2018 | INR | 305.9 | 305.9 | 290 | 292.55 | 292.55 | -6.5 (-2.17%) | 238,245 |
| 3 Sep 2018 | INR | 300 | 301.55 | 296.05 | 299.05 | 299.05 | -0.1 (-0.03%) | 49,710 |
| 31 Aug 2018 | INR | 295 | 299.9 | 292.25 | 299.15 | 299.15 | +1.65 (+0.55%) | 35,268 |
| 30 Aug 2018 | INR | 300 | 300.75 | 295.05 | 297.5 | 297.5 | -1.75 (-0.58%) | 42,096 |
| 29 Aug 2018 | INR | 301.6 | 303.5 | 297.65 | 299.25 | 299.25 | -2.45 (-0.81%) | 50,183 |
| 28 Aug 2018 | INR | 299.9 | 306 | 297 | 301.7 | 301.7 | +1.45 (+0.48%) | 98,027 |
| 27 Aug 2018 | INR | 295 | 302 | 295 | 300.25 | 300.25 | +6.65 (+2.26%) | 136,397 |
| 24 Aug 2018 | INR | 288.5 | 294.65 | 284.9 | 293.6 | 293.6 | +7.5 (+2.62%) | 102,963 |
| 23 Aug 2018 | INR | 284 | 287.85 | 282.1 | 286.1 | 286.1 | +2.15 (+0.76%) | 44,272 |
| 21 Aug 2018 | INR | 280.7 | 285.4 | 279 | 283.95 | 283.95 | +3.55 (+1.27%) | 50,979 |
| 20 Aug 2018 | INR | 277.5 | 282.7 | 273.5 | 280.4 | 280.4 | +3 (+1.08%) | 50,520 |
| 17 Aug 2018 | INR | 278.5 | 279.95 | 276.25 | 277.4 | 277.4 | +1.25 (+0.45%) | 32,222 |
| 16 Aug 2018 | INR | 280.85 | 280.85 | 272.65 | 276.15 | 276.15 | -9 (-3.16%) | 149,235 |
| 14 Aug 2018 | INR | 292 | 292 | 282.8 | 285.15 | 285.15 | -2.15 (-0.75%) | 162,899 |
| 13 Aug 2018 | INR | 284.25 | 288.45 | 280.55 | 287.3 | 287.3 | +0.8 (+0.28%) | 60,886 |
| 10 Aug 2018 | INR | 285.7 | 288.3 | 284 | 286.5 | 286.5 | -1.2 (-0.42%) | 46,955 |
| 9 Aug 2018 | INR | 288 | 289 | 285 | 287.7 | 287.7 | -0.8 (-0.28%) | 34,807 |
| 8 Aug 2018 | INR | 286.65 | 290 | 284.4 | 288.5 | 288.5 | +2.85 (+1.00%) | 49,538 |
| 7 Aug 2018 | INR | 288 | 290.65 | 283.15 | 285.65 | 285.65 | -0.25 (-0.09%) | 93,617 |
| 6 Aug 2018 | INR | 284 | 290 | 281.75 | 285.9 | 285.9 | +3.5 (+1.24%) | 218,605 |
| 3 Aug 2018 | INR | 281.85 | 283.65 | 280.9 | 282.4 | 282.4 | +1.3 (+0.46%) | 178,685 |
| 2 Aug 2018 | INR | 277.9 | 284.2 | 275.25 | 281.1 | 281.1 | +3.15 (+1.13%) | 388,186 |
| 1 Aug 2018 | INR | 280 | 284.6 | 276 | 277.95 | 277.95 | -2.25 (-0.80%) | 518,565 |
