| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 313 | 313.95 | 286.35 | 295.35 | 73.8375 | -8.45 (-2.78%) | 6,031 |
| 12 Sep 2018 | INR | 293.9 | 305.05 | 277.4 | 303.8 | 75.95 | +26.45 (+9.54%) | 6,490 |
| 11 Sep 2018 | INR | 262 | 280 | 259.9 | 277.35 | 69.3375 | +20.6 (+8.02%) | 10,412 |
| 10 Sep 2018 | INR | 260 | 262.5 | 251 | 256.75 | 64.1875 | -4.25 (-1.63%) | 1,426 |
| 7 Sep 2018 | INR | 277.95 | 277.95 | 249 | 261 | 65.25 | -3.3 (-1.25%) | 3,935 |
| 6 Sep 2018 | INR | 256.15 | 269 | 256.1 | 264.3 | 66.075 | +8.3 (+3.24%) | 789 |
| 5 Sep 2018 | INR | 258 | 268.95 | 256 | 256 | 64 | -0.65 (-0.25%) | 1,451 |
| 4 Sep 2018 | INR | 268 | 270 | 249 | 256.65 | 64.1625 | -10.3 (-3.86%) | 7,747 |
| 3 Sep 2018 | INR | 280 | 289 | 265 | 266.95 | 66.7375 | -13.5 (-4.81%) | 2,885 |
| 31 Aug 2018 | INR | 300 | 300 | 275 | 280.45 | 70.1125 | -9.55 (-3.29%) | 2,824 |
| 30 Aug 2018 | INR | 289 | 293.95 | 277.75 | 290 | 72.5 | +1.15 (+0.40%) | 1,056 |
| 29 Aug 2018 | INR | 292 | 295 | 288 | 288.85 | 72.2125 | -3.75 (-1.28%) | 1,166 |
| 28 Aug 2018 | INR | 295 | 295 | 290 | 292.6 | 73.15 | -5 (-1.68%) | 4,363 |
| 27 Aug 2018 | INR | 290 | 304 | 290 | 297.6 | 74.4 | +5.35 (+1.83%) | 2,371 |
| 24 Aug 2018 | INR | 288 | 304 | 288 | 292.25 | 73.0625 | +1.2 (+0.41%) | 1,018 |
| 23 Aug 2018 | INR | 303.1 | 306 | 286 | 291.05 | 72.7625 | -13.9 (-4.56%) | 3,663 |
| 21 Aug 2018 | INR | 305.5 | 311.5 | 304 | 304.95 | 76.2375 | -1.8 (-0.59%) | 2,519 |
| 20 Aug 2018 | INR | 303.1 | 312 | 303.1 | 306.75 | 76.6875 | +1.65 (+0.54%) | 835 |
| 17 Aug 2018 | INR | 302.8 | 315 | 302.8 | 305.1 | 76.275 | +0.35 (+0.11%) | 2,967 |
| 16 Aug 2018 | INR | 306 | 313.5 | 302 | 304.75 | 76.1875 | -5.25 (-1.69%) | 3,639 |
| 14 Aug 2018 | INR | 304.95 | 311.95 | 304.95 | 310 | 77.5 | +5.05 (+1.66%) | 2,199 |
| 13 Aug 2018 | INR | 308 | 308.5 | 301 | 304.95 | 76.2375 | -1.9 (-0.62%) | 6,438 |
| 10 Aug 2018 | INR | 303.1 | 313.45 | 303.1 | 306.85 | 76.7125 | +1.2 (+0.39%) | 1,106 |
| 9 Aug 2018 | INR | 317.4 | 317.4 | 305 | 305.65 | 76.4125 | -0.8 (-0.26%) | 3,907 |
| 8 Aug 2018 | INR | 324.4 | 325 | 305 | 306.45 | 76.6125 | +0.6 (+0.20%) | 1,710 |
| 7 Aug 2018 | INR | 305 | 307 | 301.1 | 305.85 | 76.4625 | +1.55 (+0.51%) | 2,397 |
| 6 Aug 2018 | INR | 307 | 309.4 | 304.1 | 304.3 | 76.075 | -1.35 (-0.44%) | 2,016 |
| 3 Aug 2018 | INR | 316.6 | 316.6 | 301 | 305.65 | 76.4125 | +4.1 (+1.36%) | 15,816 |
| 2 Aug 2018 | INR | 289.5 | 306 | 283 | 301.55 | 75.3875 | +3.9 (+1.31%) | 4,633 |
| 1 Aug 2018 | INR | 308 | 308 | 296.2 | 297.65 | 74.4125 | -14.1 (-4.52%) | 8,697 |
