| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 262 | 268.5 | 261 | 264.5 | 264.5 | +4.35 (+1.67%) | 18,264 |
| 12 Sep 2018 | INR | 260.25 | 262.5 | 250 | 260.15 | 260.15 | -0.3 (-0.12%) | 7,920 |
| 11 Sep 2018 | INR | 269.75 | 272.9 | 259.25 | 260.45 | 260.45 | -9.6 (-3.55%) | 8,535 |
| 10 Sep 2018 | INR | 271.15 | 274 | 265 | 270.05 | 270.05 | -0.55 (-0.20%) | 4,479 |
| 7 Sep 2018 | INR | 268.15 | 273 | 266.85 | 270.6 | 270.6 | -0.85 (-0.31%) | 7,863 |
| 6 Sep 2018 | INR | 279.9 | 279.9 | 270 | 271.45 | 271.45 | -1.05 (-0.39%) | 11,210 |
| 5 Sep 2018 | INR | 276.6 | 283.15 | 266.6 | 272.5 | 272.5 | -5.8 (-2.08%) | 10,057 |
| 4 Sep 2018 | INR | 282.15 | 293 | 276 | 278.3 | 278.3 | +2.9 (+1.05%) | 53,430 |
| 3 Sep 2018 | INR | 286 | 305.85 | 235.55 | 275.4 | 275.4 | -9.25 (-3.25%) | 51,304 |
| 31 Aug 2018 | INR | 284 | 288 | 280 | 284.65 | 284.65 | +3.55 (+1.26%) | 43,148 |
| 30 Aug 2018 | INR | 279.95 | 286 | 273.6 | 281.1 | 281.1 | -0.6 (-0.21%) | 33,721 |
| 29 Aug 2018 | INR | 280.8 | 287.75 | 226.55 | 281.7 | 281.7 | +5.75 (+2.08%) | 194,571 |
| 28 Aug 2018 | INR | 268 | 302 | 260.7 | 275.95 | 275.95 | +11.35 (+4.29%) | 776,015 |
| 27 Aug 2018 | INR | 269.35 | 269.65 | 264 | 264.6 | 264.6 | -1.65 (-0.62%) | 2,960 |
| 24 Aug 2018 | INR | 267 | 271.6 | 265.6 | 266.25 | 266.25 | -3.2 (-1.19%) | 1,017 |
| 23 Aug 2018 | INR | 272.65 | 272.65 | 268 | 269.45 | 269.45 | +0.85 (+0.32%) | 3,022 |
| 21 Aug 2018 | INR | 271.35 | 271.35 | 268 | 268.6 | 268.6 | -1.9 (-0.70%) | 4,642 |
| 20 Aug 2018 | INR | 261.1 | 278 | 261.1 | 270.5 | 270.5 | +2.3 (+0.86%) | 9,878 |
| 17 Aug 2018 | INR | 274.7 | 279 | 267 | 268.2 | 268.2 | +1.2 (+0.45%) | 7,010 |
| 16 Aug 2018 | INR | 271 | 274.45 | 263.5 | 267 | 267 | -3.2 (-1.18%) | 4,955 |
| 14 Aug 2018 | INR | 276.1 | 279.95 | 268.5 | 270.2 | 270.2 | -11.6 (-4.12%) | 6,718 |
| 13 Aug 2018 | INR | 274.6 | 286 | 274.5 | 281.8 | 281.8 | +1.95 (+0.70%) | 3,969 |
| 10 Aug 2018 | INR | 278.95 | 280.7 | 278.3 | 279.85 | 279.85 | +1.55 (+0.56%) | 491 |
| 9 Aug 2018 | INR | 277 | 282 | 276.2 | 278.3 | 278.3 | +2.25 (+0.82%) | 855 |
| 8 Aug 2018 | INR | 282.55 | 283.15 | 268.5 | 276.05 | 276.05 | -9.2 (-3.23%) | 3,825 |
| 7 Aug 2018 | INR | 287 | 288 | 284 | 285.25 | 285.25 | -2.65 (-0.92%) | 2,006 |
| 6 Aug 2018 | INR | 288 | 292.5 | 286.35 | 287.9 | 287.9 | +0.75 (+0.26%) | 2,314 |
| 3 Aug 2018 | INR | 287.45 | 290 | 282 | 287.15 | 287.15 | +4.65 (+1.65%) | 1,471 |
| 2 Aug 2018 | INR | 270.3 | 297.7 | 270.3 | 282.5 | 282.5 | +7.8 (+2.84%) | 3,596 |
| 1 Aug 2018 | INR | 276 | 277 | 271.1 | 274.7 | 274.7 | -1.15 (-0.42%) | 687 |
