| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 276.1 | 283.15 | 276.1 | 277.45 | 277.45 | +4.7 (+1.72%) | 7,851 |
| 12 Sep 2018 | INR | 279.35 | 279.75 | 266.9 | 272.75 | 272.75 | -4.9 (-1.76%) | 14,467 |
| 11 Sep 2018 | INR | 284.1 | 285.75 | 276.25 | 277.65 | 277.65 | -3.35 (-1.19%) | 5,033 |
| 10 Sep 2018 | INR | 286.2 | 290 | 279 | 281 | 281 | -7.7 (-2.67%) | 19,921 |
| 7 Sep 2018 | INR | 290.9 | 293.3 | 288.1 | 288.7 | 288.7 | -2.25 (-0.77%) | 7,176 |
| 6 Sep 2018 | INR | 288.35 | 293.3 | 285.65 | 290.95 | 290.95 | +5 (+1.75%) | 8,473 |
| 5 Sep 2018 | INR | 288.45 | 291.3 | 278.8 | 285.95 | 285.95 | -0.5 (-0.17%) | 14,148 |
| 4 Sep 2018 | INR | 295.6 | 298.2 | 285.5 | 286.45 | 286.45 | -9.7 (-3.28%) | 17,405 |
| 3 Sep 2018 | INR | 296.75 | 303 | 295.45 | 296.15 | 296.15 | +2.25 (+0.77%) | 10,081 |
| 31 Aug 2018 | INR | 300.6 | 302.3 | 292.5 | 293.9 | 293.9 | -6.6 (-2.20%) | 6,581 |
| 30 Aug 2018 | INR | 293 | 303.5 | 290 | 300.5 | 300.5 | +7.75 (+2.65%) | 16,867 |
| 29 Aug 2018 | INR | 297 | 300.5 | 291.3 | 292.75 | 292.75 | -5.15 (-1.73%) | 23,318 |
| 28 Aug 2018 | INR | 293 | 305 | 292.65 | 297.9 | 297.9 | +5.6 (+1.92%) | 31,329 |
| 27 Aug 2018 | INR | 290.25 | 294.6 | 290 | 292.3 | 292.3 | +2.45 (+0.85%) | 10,350 |
| 24 Aug 2018 | INR | 290.05 | 291.35 | 287.45 | 289.85 | 289.85 | -0.2 (-0.07%) | 8,953 |
| 23 Aug 2018 | INR | 291.3 | 294.25 | 288 | 290.05 | 290.05 | -1.4 (-0.48%) | 18,261 |
| 21 Aug 2018 | INR | 282.3 | 297 | 282.25 | 291.45 | 291.45 | +6.15 (+2.16%) | 62,325 |
| 20 Aug 2018 | INR | 280.3 | 290.6 | 277.3 | 285.3 | 285.3 | +8.3 (+3.00%) | 14,515 |
| 17 Aug 2018 | INR | 275.5 | 278.45 | 274.55 | 277 | 277 | +3.3 (+1.21%) | 6,936 |
| 16 Aug 2018 | INR | 279.55 | 282 | 271 | 273.7 | 273.7 | -5.85 (-2.09%) | 9,731 |
| 14 Aug 2018 | INR | 281.3 | 283 | 278.5 | 279.55 | 279.55 | -3.2 (-1.13%) | 21,854 |
| 13 Aug 2018 | INR | 275 | 284.35 | 275 | 282.75 | 282.75 | +2.65 (+0.95%) | 9,032 |
| 10 Aug 2018 | INR | 282.05 | 284 | 278.35 | 280.1 | 280.1 | -6.9 (-2.40%) | 4,700 |
| 9 Aug 2018 | INR | 286.75 | 290.55 | 282.4 | 287 | 287 | -0.4 (-0.14%) | 10,003 |
| 8 Aug 2018 | INR | 290 | 292.25 | 285.3 | 287.4 | 287.4 | -1.8 (-0.62%) | 22,323 |
| 7 Aug 2018 | INR | 290.5 | 297 | 284 | 289.2 | 289.2 | -5.2 (-1.77%) | 27,587 |
| 6 Aug 2018 | INR | 298.45 | 298.45 | 292 | 294.4 | 294.4 | -0.8 (-0.27%) | 28,110 |
| 3 Aug 2018 | INR | 288.55 | 298.25 | 287.85 | 295.2 | 295.2 | +8 (+2.79%) | 22,331 |
| 2 Aug 2018 | INR | 283.45 | 290.8 | 276.5 | 287.2 | 287.2 | +0.4 (+0.14%) | 27,931 |
| 1 Aug 2018 | INR | 291.75 | 295 | 284.6 | 286.8 | 286.8 | -1.9 (-0.66%) | 13,623 |
