| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 311.8 | 312.55 | 301.6 | 302.85 | 302.85 | -6.95 (-2.24%) | 9,923 |
| 12 Sep 2018 | INR | 300.3 | 315.55 | 300.3 | 309.8 | 309.8 | +4.95 (+1.62%) | 36,235 |
| 11 Sep 2018 | INR | 313 | 313.05 | 301.1 | 304.85 | 304.85 | -4.9 (-1.58%) | 28,006 |
| 10 Sep 2018 | INR | 317.9 | 320.45 | 302.4 | 309.75 | 309.75 | -8.65 (-2.72%) | 100,951 |
| 7 Sep 2018 | INR | 278.85 | 322 | 278.85 | 318.4 | 318.4 | +41.1 (+14.82%) | 284,345 |
| 6 Sep 2018 | INR | 273.65 | 281.35 | 272.4 | 277.3 | 277.3 | +6.95 (+2.57%) | 13,233 |
| 5 Sep 2018 | INR | 273.85 | 281.45 | 265.1 | 270.35 | 270.35 | -4.55 (-1.66%) | 16,554 |
| 4 Sep 2018 | INR | 284 | 284.25 | 269 | 274.9 | 274.9 | -9.15 (-3.22%) | 15,542 |
| 3 Sep 2018 | INR | 291.2 | 293.9 | 283.15 | 284.05 | 284.05 | -5.1 (-1.76%) | 20,472 |
| 31 Aug 2018 | INR | 278 | 291.45 | 278 | 289.15 | 289.15 | +11.25 (+4.05%) | 34,668 |
| 30 Aug 2018 | INR | 279.05 | 282.3 | 273 | 277.9 | 277.9 | -1.6 (-0.57%) | 23,654 |
| 29 Aug 2018 | INR | 268.95 | 286.4 | 267.8 | 279.5 | 279.5 | +13.7 (+5.15%) | 87,025 |
| 28 Aug 2018 | INR | 264.1 | 267.2 | 262 | 265.8 | 265.8 | +2.15 (+0.82%) | 17,573 |
| 27 Aug 2018 | INR | 263.05 | 269.6 | 261.6 | 263.65 | 263.65 | +3.05 (+1.17%) | 13,323 |
| 24 Aug 2018 | INR | 262.4 | 264.4 | 257.4 | 260.6 | 260.6 | -3.15 (-1.19%) | 18,517 |
| 23 Aug 2018 | INR | 268.65 | 268.65 | 262 | 263.75 | 263.75 | -5.55 (-2.06%) | 15,003 |
| 21 Aug 2018 | INR | 277.7 | 278.45 | 267.7 | 269.3 | 269.3 | -8.6 (-3.09%) | 12,625 |
| 20 Aug 2018 | INR | 277.5 | 283.1 | 276 | 277.9 | 277.9 | -1.4 (-0.50%) | 13,306 |
| 17 Aug 2018 | INR | 284 | 284.1 | 277.2 | 279.3 | 279.3 | -3.65 (-1.29%) | 19,953 |
| 16 Aug 2018 | INR | 282.2 | 287.1 | 279.15 | 282.95 | 282.95 | -1.8 (-0.63%) | 31,430 |
| 14 Aug 2018 | INR | 277.35 | 288 | 276 | 284.75 | 284.75 | +7.15 (+2.58%) | 49,470 |
| 13 Aug 2018 | INR | 278.2 | 286 | 275.25 | 277.6 | 277.6 | -5.9 (-2.08%) | 46,096 |
| 10 Aug 2018 | INR | 276.5 | 291 | 276.5 | 283.5 | 283.5 | +3.35 (+1.20%) | 112,577 |
| 9 Aug 2018 | INR | 266.8 | 283.05 | 266.2 | 280.15 | 280.15 | +14.1 (+5.30%) | 128,923 |
| 8 Aug 2018 | INR | 248.4 | 269 | 247.75 | 266.05 | 266.05 | +18.2 (+7.34%) | 197,528 |
| 7 Aug 2018 | INR | 254.65 | 256.65 | 246.9 | 247.85 | 247.85 | -6.4 (-2.52%) | 87,309 |
| 6 Aug 2018 | INR | 264 | 264.3 | 250.85 | 254.25 | 254.25 | -5.95 (-2.29%) | 97,952 |
| 3 Aug 2018 | INR | 271.3 | 274.65 | 256.3 | 260.2 | 260.2 | -11.95 (-4.39%) | 8,488,772 |
| 2 Aug 2018 | INR | 277.8 | 277.8 | 271.2 | 272.15 | 272.15 | -5.3 (-1.91%) | 8,969 |
| 1 Aug 2018 | INR | 291 | 291.55 | 273.05 | 277.45 | 277.45 | -6.55 (-2.31%) | 10,094 |
