| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 256.15 | 261 | 256.1 | 258.2 | 258.2 | +2.35 (+0.92%) | 3,263 |
| 12 Sep 2018 | INR | 251 | 256.85 | 250.8 | 255.85 | 255.85 | +1.55 (+0.61%) | 797 |
| 11 Sep 2018 | INR | 258.65 | 260 | 250.1 | 254.3 | 254.3 | -4.25 (-1.64%) | 6,279 |
| 10 Sep 2018 | INR | 261.05 | 263.65 | 256.9 | 258.55 | 258.55 | -7.5 (-2.82%) | 2,443 |
| 7 Sep 2018 | INR | 260.85 | 269 | 260.05 | 266.05 | 266.05 | +4.6 (+1.76%) | 5,992 |
| 6 Sep 2018 | INR | 260 | 266.3 | 257.25 | 261.45 | 261.45 | +2.4 (+0.93%) | 2,637 |
| 5 Sep 2018 | INR | 269.95 | 269.95 | 253.5 | 259.05 | 259.05 | -9 (-3.36%) | 2,532 |
| 4 Sep 2018 | INR | 281.5 | 282.7 | 266.9 | 268.05 | 268.05 | -10.5 (-3.77%) | 3,256 |
| 3 Sep 2018 | INR | 270.05 | 286 | 267 | 278.55 | 278.55 | +5 (+1.83%) | 9,211 |
| 31 Aug 2018 | INR | 282 | 282 | 270.15 | 273.55 | 273.55 | +3.5 (+1.30%) | 1,603 |
| 30 Aug 2018 | INR | 270.05 | 284.9 | 266.6 | 270.05 | 270.05 | -2.4 (-0.88%) | 306,687 |
| 29 Aug 2018 | INR | 274.95 | 283.9 | 270 | 272.45 | 272.45 | +1.35 (+0.50%) | 10,552 |
| 28 Aug 2018 | INR | 262.05 | 278 | 256.85 | 271.1 | 271.1 | +6.85 (+2.59%) | 14,484 |
| 27 Aug 2018 | INR | 255.05 | 266 | 255.05 | 264.25 | 264.25 | +6.15 (+2.38%) | 1,452 |
| 24 Aug 2018 | INR | 256 | 262.75 | 255.05 | 258.1 | 258.1 | -5.2 (-1.97%) | 481 |
| 23 Aug 2018 | INR | 261.5 | 264.95 | 257.55 | 263.3 | 263.3 | +2.05 (+0.78%) | 2,439 |
| 21 Aug 2018 | INR | 260 | 264.8 | 255.05 | 261.25 | 261.25 | +0.65 (+0.25%) | 1,094 |
| 20 Aug 2018 | INR | 254 | 261.9 | 250.05 | 260.6 | 260.6 | +7.65 (+3.02%) | 3,271 |
| 17 Aug 2018 | INR | 247.05 | 258 | 245.2 | 252.95 | 252.95 | +2.7 (+1.08%) | 4,525 |
| 16 Aug 2018 | INR | 253.5 | 257 | 247.5 | 250.25 | 250.25 | -1.25 (-0.50%) | 3,280 |
| 14 Aug 2018 | INR | 255.05 | 259.5 | 246 | 251.5 | 251.5 | -5.95 (-2.31%) | 1,645 |
| 13 Aug 2018 | INR | 255.55 | 261.45 | 255.05 | 257.45 | 257.45 | -0.6 (-0.23%) | 901 |
| 10 Aug 2018 | INR | 261.4 | 262 | 257.15 | 258.05 | 258.05 | -2.2 (-0.85%) | 1,482 |
| 9 Aug 2018 | INR | 263 | 264.95 | 257 | 260.25 | 260.25 | +1.15 (+0.44%) | 6,619 |
| 8 Aug 2018 | INR | 269.15 | 269.15 | 256 | 259.1 | 259.1 | -5.3 (-2.00%) | 2,436 |
| 7 Aug 2018 | INR | 265 | 268 | 262 | 264.4 | 264.4 | +0.05 (+0.02%) | 714 |
| 6 Aug 2018 | INR | 266.05 | 270.35 | 262.05 | 264.35 | 264.35 | -2.4 (-0.90%) | 1,623 |
| 3 Aug 2018 | INR | 272 | 274.2 | 266 | 266.75 | 266.75 | -4.25 (-1.57%) | 1,265 |
| 2 Aug 2018 | INR | 271.2 | 274.5 | 268.1 | 271 | 271 | -0.25 (-0.09%) | 1,769 |
| 1 Aug 2018 | INR | 272 | 276.1 | 271.05 | 271.25 | 271.25 | -3 (-1.09%) | 203 |
