| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 255.3 | 262.15 | 255.3 | 261 | 261 | +4.05 (+1.58%) | 25,983 |
| 12 Sep 2018 | INR | 256.15 | 259 | 252.3 | 256.95 | 256.95 | +0.4 (+0.16%) | 21,873 |
| 11 Sep 2018 | INR | 264 | 264 | 253.25 | 256.55 | 256.55 | -4.15 (-1.59%) | 16,517 |
| 10 Sep 2018 | INR | 266 | 266 | 259.75 | 260.7 | 260.7 | -5.65 (-2.12%) | 20,178 |
| 7 Sep 2018 | INR | 255.55 | 269.5 | 253 | 266.35 | 266.35 | +10.8 (+4.23%) | 47,259 |
| 6 Sep 2018 | INR | 255.05 | 258.35 | 252 | 255.55 | 255.55 | +2.3 (+0.91%) | 27,842 |
| 5 Sep 2018 | INR | 261.6 | 262.4 | 251.1 | 253.25 | 253.25 | -8.25 (-3.15%) | 44,724 |
| 4 Sep 2018 | INR | 271.25 | 273.65 | 261.1 | 261.5 | 261.5 | -8.1 (-3.00%) | 37,461 |
| 3 Sep 2018 | INR | 283.95 | 287 | 267 | 269.6 | 269.6 | -11.6 (-4.13%) | 59,375 |
| 31 Aug 2018 | INR | 261.15 | 284 | 258.75 | 281.2 | 281.2 | +20.35 (+7.80%) | 110,727 |
| 30 Aug 2018 | INR | 260.45 | 262.95 | 258.65 | 260.85 | 260.85 | +1.2 (+0.46%) | 16,021 |
| 29 Aug 2018 | INR | 261.15 | 263.95 | 258.9 | 259.65 | 259.65 | -0.35 (-0.13%) | 8,251 |
| 28 Aug 2018 | INR | 257.3 | 268 | 255.9 | 260 | 260 | +3.3 (+1.29%) | 33,000 |
| 27 Aug 2018 | INR | 251.55 | 261.4 | 251.55 | 256.7 | 256.7 | +4.8 (+1.91%) | 19,315 |
| 24 Aug 2018 | INR | 258 | 260.25 | 251.15 | 251.9 | 251.9 | -6.3 (-2.44%) | 16,762 |
| 23 Aug 2018 | INR | 263.4 | 264.9 | 257 | 258.2 | 258.2 | -5.8 (-2.20%) | 25,262 |
| 21 Aug 2018 | INR | 268.6 | 268.6 | 261.35 | 264 | 264 | -1.1 (-0.41%) | 9,583 |
| 20 Aug 2018 | INR | 266.5 | 269.95 | 263.45 | 265.1 | 265.1 | -1.4 (-0.53%) | 13,496 |
| 17 Aug 2018 | INR | 267.55 | 271.6 | 265.5 | 266.5 | 266.5 | +1 (+0.38%) | 15,357 |
| 16 Aug 2018 | INR | 264.35 | 269.85 | 262.05 | 265.5 | 265.5 | +1.3 (+0.49%) | 14,814 |
| 14 Aug 2018 | INR | 262.5 | 265.7 | 257.1 | 264.2 | 264.2 | +3.65 (+1.40%) | 27,662 |
| 13 Aug 2018 | INR | 257 | 267.05 | 256.95 | 260.55 | 260.55 | -1 (-0.38%) | 25,596 |
| 10 Aug 2018 | INR | 272.55 | 274.45 | 260 | 261.55 | 261.55 | -11.4 (-4.18%) | 16,149 |
| 9 Aug 2018 | INR | 276.05 | 281 | 270.2 | 272.95 | 272.95 | -7.95 (-2.83%) | 30,808 |
| 8 Aug 2018 | INR | 278.9 | 286.05 | 276.1 | 280.9 | 280.9 | +3.05 (+1.10%) | 38,026 |
| 7 Aug 2018 | INR | 272.25 | 281.45 | 267 | 277.85 | 277.85 | +5.6 (+2.06%) | 29,145 |
| 6 Aug 2018 | INR | 279.9 | 279.9 | 269.7 | 272.25 | 272.25 | -4.9 (-1.77%) | 12,901 |
| 3 Aug 2018 | INR | 267.95 | 280.95 | 267.95 | 277.15 | 277.15 | +8.25 (+3.07%) | 36,516 |
| 2 Aug 2018 | INR | 265.15 | 275 | 262.7 | 268.9 | 268.9 | +3.6 (+1.36%) | 24,830 |
| 1 Aug 2018 | INR | 269.7 | 270 | 264.6 | 265.3 | 265.3 | -1.4 (-0.52%) | 5,214 |
