| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 277 | 280.9 | 267.6 | 270.6 | 270.6 | -3.4 (-1.24%) | 613 |
| 12 Sep 2018 | INR | 265.5 | 279.7 | 260 | 274 | 274 | +6 (+2.24%) | 582 |
| 11 Sep 2018 | INR | 281.3 | 281.3 | 267.5 | 268 | 268 | -7 (-2.55%) | 756 |
| 10 Sep 2018 | INR | 283.75 | 285 | 273.5 | 275 | 275 | -0.1 (-0.04%) | 536 |
| 7 Sep 2018 | INR | 270 | 275.1 | 270 | 275.1 | 275.1 | +13.1 (+5%) | 1,082 |
| 6 Sep 2018 | INR | 260 | 262 | 260 | 262 | 262 | -1 (-0.38%) | 500 |
| 5 Sep 2018 | INR | 265 | 265 | 256.9 | 263 | 263 | -1 (-0.38%) | 912 |
| 4 Sep 2018 | INR | 272 | 274.45 | 261.1 | 264 | 264 | -8.5 (-3.12%) | 538 |
| 3 Sep 2018 | INR | 273 | 277.7 | 272 | 272.5 | 272.5 | -6 (-2.15%) | 72 |
| 31 Aug 2018 | INR | 279.4 | 279.4 | 276 | 278.5 | 278.5 | +4.45 (+1.62%) | 67 |
| 30 Aug 2018 | INR | 275.5 | 280 | 272.5 | 274.05 | 274.05 | -2.85 (-1.03%) | 1,353 |
| 29 Aug 2018 | INR | 278.5 | 289.4 | 272.25 | 276.9 | 276.9 | +0.85 (+0.31%) | 700 |
| 28 Aug 2018 | INR | 277.15 | 277.15 | 273 | 276.05 | 276.05 | -1.65 (-0.59%) | 520 |
| 27 Aug 2018 | INR | 287 | 287 | 276.2 | 277.7 | 277.7 | -8.5 (-2.97%) | 947 |
| 24 Aug 2018 | INR | 285.05 | 288 | 283 | 286.2 | 286.2 | -0.85 (-0.30%) | 2,040 |
| 23 Aug 2018 | INR | 288.5 | 292 | 284.05 | 287.05 | 287.05 | -4.6 (-1.58%) | 836 |
| 21 Aug 2018 | INR | 287 | 295.5 | 287 | 291.65 | 291.65 | -2.1 (-0.71%) | 233 |
| 20 Aug 2018 | INR | 292 | 299.85 | 291.25 | 293.75 | 293.75 | -2.2 (-0.74%) | 1,032 |
| 17 Aug 2018 | INR | 289.95 | 296.85 | 281.3 | 295.95 | 295.95 | +13.2 (+4.67%) | 523 |
| 16 Aug 2018 | INR | 292 | 293 | 281.7 | 282.75 | 282.75 | -7.5 (-2.58%) | 778 |
| 14 Aug 2018 | INR | 297.1 | 297.1 | 286.7 | 290.25 | 290.25 | +2.8 (+0.97%) | 1,015 |
| 13 Aug 2018 | INR | 288.95 | 288.95 | 284.5 | 287.45 | 287.45 | -2.5 (-0.86%) | 357 |
| 10 Aug 2018 | INR | 285 | 289.95 | 276.95 | 289.95 | 289.95 | -1.05 (-0.36%) | 1,724 |
| 9 Aug 2018 | INR | 285.35 | 291 | 285.35 | 291 | 291 | +6.6 (+2.32%) | 2 |
| 8 Aug 2018 | INR | 291 | 291 | 282.35 | 284.4 | 284.4 | -10.95 (-3.71%) | 6,109 |
| 7 Aug 2018 | INR | 296.4 | 298 | 294.45 | 295.35 | 295.35 | +0.9 (+0.31%) | 759 |
| 6 Aug 2018 | INR | 306.95 | 306.95 | 294.3 | 294.45 | 294.45 | -7.4 (-2.45%) | 455 |
| 3 Aug 2018 | INR | 304 | 304 | 289.65 | 301.85 | 301.85 | +0.7 (+0.23%) | 2,252 |
| 2 Aug 2018 | INR | 287 | 304 | 287 | 301.15 | 301.15 | +8.75 (+2.99%) | 9,243 |
| 1 Aug 2018 | INR | 285.1 | 293.65 | 285.1 | 292.4 | 292.4 | +11.1 (+3.95%) | 156 |
