| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 278 | 283 | 270 | 279.45 | 279.45 | +9.95 (+3.69%) | 27,647 |
| 12 Sep 2018 | INR | 268.55 | 273 | 264.1 | 269.5 | 269.5 | 0.0 (0.0%) | 4,858 |
| 11 Sep 2018 | INR | 274.25 | 274.25 | 268.15 | 269.5 | 269.5 | -7.45 (-2.69%) | 1,672 |
| 10 Sep 2018 | INR | 280.05 | 280.05 | 275.2 | 276.95 | 276.95 | -3.75 (-1.34%) | 1,105 |
| 7 Sep 2018 | INR | 272 | 281.95 | 272 | 280.7 | 280.7 | +6.15 (+2.24%) | 1,458 |
| 6 Sep 2018 | INR | 272.55 | 276.9 | 267 | 274.55 | 274.55 | -3.35 (-1.21%) | 3,807 |
| 5 Sep 2018 | INR | 270.65 | 278 | 264 | 277.9 | 277.9 | +4.95 (+1.81%) | 204,603 |
| 4 Sep 2018 | INR | 276 | 279.15 | 272.6 | 272.95 | 272.95 | -4.3 (-1.55%) | 2,329 |
| 3 Sep 2018 | INR | 278.5 | 279.65 | 276.2 | 277.25 | 277.25 | +1.2 (+0.43%) | 2,180 |
| 31 Aug 2018 | INR | 282.5 | 282.5 | 275 | 276.05 | 276.05 | -3.1 (-1.11%) | 5,257 |
| 30 Aug 2018 | INR | 281.1 | 282.15 | 275.05 | 279.15 | 279.15 | -0.9 (-0.32%) | 4,867 |
| 29 Aug 2018 | INR | 289.8 | 289.8 | 278 | 280.05 | 280.05 | -5.65 (-1.98%) | 6,999 |
| 28 Aug 2018 | INR | 290.25 | 291.95 | 285.25 | 285.7 | 285.7 | -4.55 (-1.57%) | 2,384 |
| 27 Aug 2018 | INR | 286 | 294 | 283.5 | 290.25 | 290.25 | +4.35 (+1.52%) | 9,570 |
| 24 Aug 2018 | INR | 287 | 290 | 285 | 285.9 | 285.9 | -2.55 (-0.88%) | 4,208 |
| 23 Aug 2018 | INR | 282 | 290.6 | 281.5 | 288.45 | 288.45 | +8.15 (+2.91%) | 23,969 |
| 21 Aug 2018 | INR | 272.55 | 281.5 | 266.1 | 280.3 | 280.3 | +5.75 (+2.09%) | 12,321 |
| 20 Aug 2018 | INR | 276 | 282.8 | 273 | 274.55 | 274.55 | -3.3 (-1.19%) | 6,635 |
| 17 Aug 2018 | INR | 277.75 | 279 | 276.1 | 277.85 | 277.85 | -1.7 (-0.61%) | 3,724 |
| 16 Aug 2018 | INR | 279 | 281.85 | 276.5 | 279.55 | 279.55 | -0.1 (-0.04%) | 8,447 |
| 14 Aug 2018 | INR | 279 | 282 | 278.6 | 279.65 | 279.65 | +2.75 (+0.99%) | 3,726 |
| 13 Aug 2018 | INR | 280.65 | 282.95 | 275.5 | 276.9 | 276.9 | -4.2 (-1.49%) | 2,990 |
| 10 Aug 2018 | INR | 283 | 284.75 | 279.95 | 281.1 | 281.1 | -1.9 (-0.67%) | 3,949 |
| 9 Aug 2018 | INR | 280.45 | 289 | 280.45 | 283 | 283 | +3.2 (+1.14%) | 7,209 |
| 8 Aug 2018 | INR | 280.15 | 284 | 278 | 279.8 | 279.8 | +0.1 (+0.04%) | 8,493 |
| 7 Aug 2018 | INR | 282 | 282.95 | 279.1 | 279.7 | 279.7 | -1.1 (-0.39%) | 1,888 |
| 6 Aug 2018 | INR | 279 | 285.5 | 278 | 280.8 | 280.8 | 0.0 (0.0%) | 8,706 |
| 3 Aug 2018 | INR | 284.8 | 288.05 | 279.95 | 280.8 | 280.8 | -4.35 (-1.53%) | 14,034 |
| 2 Aug 2018 | INR | 289 | 289.5 | 283.05 | 285.15 | 285.15 | -3.95 (-1.37%) | 9,146 |
| 1 Aug 2018 | INR | 282.5 | 290.1 | 280.2 | 289.1 | 289.1 | +8.6 (+3.07%) | 507,536 |
