| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 268.9 | 283.2 | 268.5 | 276.6 | 276.6 | +9.45 (+3.54%) | 250,105 |
| 12 Sep 2018 | INR | 250.8 | 274 | 247.8 | 267.15 | 267.15 | +16.65 (+6.65%) | 207,618 |
| 11 Sep 2018 | INR | 257.95 | 261.4 | 247.1 | 250.5 | 250.5 | -5.7 (-2.22%) | 111,309 |
| 10 Sep 2018 | INR | 266 | 266.2 | 255.35 | 256.2 | 256.2 | -10.9 (-4.08%) | 61,900 |
| 7 Sep 2018 | INR | 260 | 271.65 | 256.75 | 267.1 | 267.1 | +5.5 (+2.10%) | 121,835 |
| 6 Sep 2018 | INR | 258 | 267 | 258 | 261.6 | 261.6 | +1.05 (+0.40%) | 68,506 |
| 5 Sep 2018 | INR | 252.15 | 262.8 | 248.95 | 260.55 | 260.55 | +5.6 (+2.20%) | 72,340 |
| 4 Sep 2018 | INR | 264.95 | 267 | 253.35 | 254.95 | 254.95 | -8.55 (-3.24%) | 70,766 |
| 3 Sep 2018 | INR | 275 | 275 | 262 | 263.5 | 263.5 | -6.35 (-2.35%) | 70,786 |
| 31 Aug 2018 | INR | 271.1 | 277 | 267.05 | 269.85 | 269.85 | -0.15 (-0.06%) | 103,974 |
| 30 Aug 2018 | INR | 273 | 274.9 | 265 | 270 | 270 | -0.45 (-0.17%) | 165,293 |
| 29 Aug 2018 | INR | 242.5 | 279.9 | 242.5 | 270.45 | 270.45 | +29.3 (+12.15%) | 613,235 |
| 28 Aug 2018 | INR | 239.9 | 245 | 233 | 241.15 | 241.15 | +3.35 (+1.41%) | 50,171 |
| 27 Aug 2018 | INR | 243 | 247 | 236.95 | 237.8 | 237.8 | -3.7 (-1.53%) | 46,667 |
| 24 Aug 2018 | INR | 248 | 248 | 239.85 | 241.5 | 241.5 | -5.25 (-2.13%) | 40,603 |
| 23 Aug 2018 | INR | 249.8 | 253 | 246 | 246.75 | 246.75 | -2.45 (-0.98%) | 68,584 |
| 21 Aug 2018 | INR | 250.35 | 255 | 246 | 249.2 | 249.2 | -1.1 (-0.44%) | 44,427 |
| 20 Aug 2018 | INR | 257 | 257 | 248.1 | 250.3 | 250.3 | -3.85 (-1.51%) | 73,908 |
| 17 Aug 2018 | INR | 251.1 | 260.9 | 251.1 | 254.15 | 254.15 | +4.5 (+1.80%) | 125,826 |
| 16 Aug 2018 | INR | 247 | 254 | 245.8 | 249.65 | 249.65 | +2.8 (+1.13%) | 102,269 |
| 14 Aug 2018 | INR | 241.9 | 254.65 | 241.9 | 246.85 | 246.85 | +7.75 (+3.24%) | 138,943 |
| 13 Aug 2018 | INR | 241.75 | 243.75 | 236 | 239.1 | 239.1 | -6.4 (-2.61%) | 68,301 |
| 10 Aug 2018 | INR | 254.9 | 256.15 | 243.5 | 245.5 | 245.5 | -7.1 (-2.81%) | 130,143 |
| 9 Aug 2018 | INR | 242 | 255 | 241 | 252.6 | 252.6 | +12.4 (+5.16%) | 273,817 |
| 8 Aug 2018 | INR | 235 | 255 | 230.95 | 240.2 | 240.2 | +6.9 (+2.96%) | 605,061 |
| 7 Aug 2018 | INR | 206.95 | 243.5 | 198.4 | 233.3 | 233.3 | +30.35 (+14.95%) | 920,549 |
| 6 Aug 2018 | INR | 205 | 207.05 | 202.25 | 202.95 | 202.95 | -1.5 (-0.73%) | 30,388 |
| 3 Aug 2018 | INR | 207 | 209.05 | 202.5 | 204.45 | 204.45 | +2.55 (+1.26%) | 126,542 |
| 2 Aug 2018 | INR | 204.4 | 204.4 | 200 | 201.9 | 201.9 | -0.5 (-0.25%) | 26,730 |
| 1 Aug 2018 | INR | 207.5 | 209.65 | 201 | 202.4 | 202.4 | -2.8 (-1.36%) | 35,440 |
