| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 288 | 294 | 283.2 | 286.8 | 286.8 | -1.05 (-0.36%) | 74,467 |
| 12 Sep 2018 | INR | 290.05 | 292.5 | 282 | 287.85 | 287.85 | -1.4 (-0.48%) | 64,699 |
| 11 Sep 2018 | INR | 294 | 297.3 | 288 | 289.25 | 289.25 | -4.2 (-1.43%) | 84,273 |
| 10 Sep 2018 | INR | 292 | 297.55 | 289.95 | 293.45 | 293.45 | 0.0 (0.0%) | 97,728 |
| 7 Sep 2018 | INR | 293.2 | 298.35 | 290.1 | 293.45 | 293.45 | +2.25 (+0.77%) | 136,540 |
| 6 Sep 2018 | INR | 291.25 | 293.05 | 288.1 | 291.2 | 291.2 | +0.8 (+0.28%) | 94,569 |
| 5 Sep 2018 | INR | 298 | 301.95 | 289.25 | 290.4 | 290.4 | -8.2 (-2.75%) | 87,070 |
| 4 Sep 2018 | INR | 309.05 | 309.25 | 296.05 | 298.6 | 298.6 | -8.75 (-2.85%) | 92,051 |
| 3 Sep 2018 | INR | 312.45 | 317.4 | 304.5 | 307.35 | 307.35 | -1.8 (-0.58%) | 119,513 |
| 31 Aug 2018 | INR | 297.55 | 314.85 | 297 | 309.15 | 309.15 | +10.8 (+3.62%) | 1,028,760 |
| 30 Aug 2018 | INR | 297.25 | 303.8 | 292 | 298.35 | 298.35 | +0.05 (+0.02%) | 67,308 |
| 29 Aug 2018 | INR | 303.5 | 304.65 | 297.05 | 298.3 | 298.3 | -5.25 (-1.73%) | 92,502 |
| 28 Aug 2018 | INR | 304.75 | 305.5 | 302.05 | 303.55 | 303.55 | +2.45 (+0.81%) | 79,178 |
| 27 Aug 2018 | INR | 308 | 308.25 | 300.25 | 301.1 | 301.1 | -0.75 (-0.25%) | 104,991 |
| 24 Aug 2018 | INR | 299 | 305.95 | 299 | 301.85 | 301.85 | -0.65 (-0.21%) | 110,817 |
| 23 Aug 2018 | INR | 298 | 306.3 | 297.1 | 302.5 | 302.5 | +2.3 (+0.77%) | 55,825 |
| 21 Aug 2018 | INR | 303.85 | 304.4 | 297.05 | 300.2 | 300.2 | -3.55 (-1.17%) | 66,463 |
| 20 Aug 2018 | INR | 306 | 312 | 301.6 | 303.75 | 303.75 | -1 (-0.33%) | 109,377 |
| 17 Aug 2018 | INR | 294.5 | 309.2 | 294 | 304.75 | 304.75 | +12.35 (+4.22%) | 148,112 |
| 16 Aug 2018 | INR | 301 | 301 | 291.2 | 292.4 | 292.4 | -8.5 (-2.82%) | 82,705 |
| 14 Aug 2018 | INR | 309.9 | 310.65 | 299.3 | 300.9 | 300.9 | -5.3 (-1.73%) | 69,767 |
| 13 Aug 2018 | INR | 315.8 | 315.8 | 305 | 306.2 | 306.2 | -10.5 (-3.32%) | 83,855 |
| 10 Aug 2018 | INR | 317.75 | 324.8 | 315.25 | 316.7 | 316.7 | -1.05 (-0.33%) | 91,183 |
| 9 Aug 2018 | INR | 316.95 | 324 | 315.05 | 317.75 | 317.75 | +3.35 (+1.07%) | 112,867 |
| 8 Aug 2018 | INR | 325.5 | 325.5 | 310 | 314.4 | 314.4 | -10.8 (-3.32%) | 198,630 |
| 7 Aug 2018 | INR | 332.6 | 344.45 | 322.3 | 325.2 | 325.2 | +7 (+2.20%) | 305,190 |
| 6 Aug 2018 | INR | 315 | 320 | 310.55 | 318.2 | 318.2 | +4.65 (+1.48%) | 135,623 |
| 3 Aug 2018 | INR | 316.8 | 317 | 308 | 313.55 | 313.55 | +2.35 (+0.76%) | 98,499 |
| 2 Aug 2018 | INR | 305.65 | 320.1 | 305.15 | 311.2 | 311.2 | +4.85 (+1.58%) | 160,745 |
| 1 Aug 2018 | INR | 295 | 310.8 | 295 | 306.35 | 306.35 | +12.2 (+4.15%) | 138,166 |
