| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 296 | 299.35 | 292 | 293 | 293 | +0.85 (+0.29%) | 14,234 |
| 12 Sep 2018 | INR | 297 | 300.9 | 286 | 292.15 | 292.15 | -5.3 (-1.78%) | 12,937 |
| 11 Sep 2018 | INR | 317.5 | 317.5 | 296.05 | 297.45 | 297.45 | -14.8 (-4.74%) | 16,644 |
| 10 Sep 2018 | INR | 313.9 | 323.7 | 309.5 | 312.25 | 312.25 | +0.4 (+0.13%) | 33,070 |
| 7 Sep 2018 | INR | 313 | 322.5 | 310.75 | 311.85 | 311.85 | -0.65 (-0.21%) | 42,202 |
| 6 Sep 2018 | INR | 299 | 312.5 | 295.85 | 312.5 | 312.5 | +14.85 (+4.99%) | 78,798 |
| 5 Sep 2018 | INR | 297.7 | 304.5 | 291 | 297.65 | 297.65 | +0.55 (+0.19%) | 10,428 |
| 4 Sep 2018 | INR | 305.95 | 307.3 | 296.1 | 297.1 | 297.1 | -6.6 (-2.17%) | 13,548 |
| 3 Sep 2018 | INR | 313.85 | 313.85 | 301.05 | 303.7 | 303.7 | +4.4 (+1.47%) | 19,987 |
| 31 Aug 2018 | INR | 300 | 302.15 | 297 | 299.3 | 299.3 | -1.85 (-0.61%) | 2,520 |
| 30 Aug 2018 | INR | 304.85 | 305 | 301 | 301.15 | 301.15 | -2.75 (-0.90%) | 1,670 |
| 29 Aug 2018 | INR | 304 | 306.65 | 301 | 303.9 | 303.9 | -0.15 (-0.05%) | 6,855 |
| 28 Aug 2018 | INR | 306.55 | 308 | 301.35 | 304.05 | 304.05 | -0.15 (-0.05%) | 5,992 |
| 27 Aug 2018 | INR | 307 | 311.2 | 304 | 304.2 | 304.2 | -0.85 (-0.28%) | 3,252 |
| 24 Aug 2018 | INR | 310 | 310.55 | 300.25 | 305.05 | 305.05 | -0.4 (-0.13%) | 8,120 |
| 23 Aug 2018 | INR | 305 | 309.7 | 301.5 | 305.45 | 305.45 | -0.65 (-0.21%) | 7,955 |
| 21 Aug 2018 | INR | 303.05 | 310.8 | 303.05 | 306.1 | 306.1 | +6.05 (+2.02%) | 15,000 |
| 20 Aug 2018 | INR | 305.4 | 328 | 298.2 | 300.05 | 300.05 | -13.8 (-4.40%) | 47,729 |
| 17 Aug 2018 | INR | 321 | 326.35 | 308.7 | 313.85 | 313.85 | -6.75 (-2.11%) | 51,377 |
| 16 Aug 2018 | INR | 285.05 | 324.85 | 285.05 | 320.6 | 320.6 | +34.4 (+12.02%) | 261,986 |
| 14 Aug 2018 | INR | 290 | 294 | 285.05 | 286.2 | 286.2 | -4.8 (-1.65%) | 9,330 |
| 13 Aug 2018 | INR | 313.2 | 313.2 | 288 | 291 | 291 | -27 (-8.49%) | 40,795 |
| 10 Aug 2018 | INR | 316.05 | 337.1 | 310.95 | 318 | 318 | 0.0 (0.0%) | 25,945 |
| 9 Aug 2018 | INR | 327.4 | 330.95 | 316.05 | 318 | 318 | -12.95 (-3.91%) | 20,226 |
| 8 Aug 2018 | INR | 334.3 | 348 | 327.05 | 330.95 | 330.95 | -0.3 (-0.09%) | 49,617 |
| 7 Aug 2018 | INR | 304.45 | 338.95 | 302.6 | 331.25 | 331.25 | +31.05 (+10.34%) | 50,392 |
| 6 Aug 2018 | INR | 298.6 | 311.2 | 298 | 300.2 | 300.2 | +4.1 (+1.38%) | 69,376 |
| 3 Aug 2018 | INR | 294 | 300.8 | 293.45 | 296.1 | 296.1 | +3.25 (+1.11%) | 27,208 |
| 2 Aug 2018 | INR | 276 | 297.5 | 276 | 292.85 | 292.85 | +15.65 (+5.65%) | 110,943 |
| 1 Aug 2018 | INR | 272.5 | 285 | 269.95 | 277.2 | 277.2 | +11.35 (+4.27%) | 34,706 |
