| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 297.95 | 303.1 | 297.95 | 298.7 | 14.935 | +4.7 (+1.60%) | 5,836 |
| 12 Sep 2018 | INR | 297.6 | 301.05 | 289.65 | 294 | 14.7 | -1.75 (-0.59%) | 9,037 |
| 11 Sep 2018 | INR | 296.4 | 298.7 | 287.2 | 295.75 | 14.7875 | -3.75 (-1.25%) | 4,329 |
| 10 Sep 2018 | INR | 298.7 | 299.5 | 297.1 | 299.5 | 14.975 | -3.5 (-1.16%) | 5 |
| 7 Sep 2018 | INR | 303 | 304.95 | 302 | 303 | 15.15 | +1.5 (+0.50%) | 440 |
| 6 Sep 2018 | INR | 301.5 | 301.5 | 301.5 | 301.5 | 15.075 | +0.8 (+0.27%) | 3 |
| 5 Sep 2018 | INR | 288.35 | 305.2 | 283.85 | 300.7 | 15.035 | -2.3 (-0.76%) | 8,968 |
| 4 Sep 2018 | INR | 303 | 304.3 | 301.95 | 303 | 15.15 | -0.15 (-0.05%) | 1,945 |
| 3 Sep 2018 | INR | 297.45 | 305.3 | 297.45 | 303.15 | 15.1575 | +12.15 (+4.18%) | 391 |
| 31 Aug 2018 | INR | 298 | 298 | 281.5 | 291 | 14.55 | -0.85 (-0.29%) | 456 |
| 30 Aug 2018 | INR | 298 | 298.15 | 287.2 | 291.85 | 14.5925 | -6.3 (-2.11%) | 1,158 |
| 29 Aug 2018 | INR | 300.5 | 302.8 | 296.1 | 298.15 | 14.9075 | -2.35 (-0.78%) | 1,121 |
| 28 Aug 2018 | INR | 300 | 309.95 | 296 | 300.5 | 15.025 | +1 (+0.33%) | 5,202 |
| 27 Aug 2018 | INR | 307.95 | 313.1 | 298.9 | 299.5 | 14.975 | -8.5 (-2.76%) | 14,999 |
| 24 Aug 2018 | INR | 315 | 315 | 304 | 308 | 15.4 | +3.1 (+1.02%) | 10,125 |
| 23 Aug 2018 | INR | 311.4 | 319.8 | 301.2 | 304.9 | 15.245 | -10 (-3.18%) | 9,974 |
| 21 Aug 2018 | INR | 312 | 317.05 | 307.05 | 314.9 | 15.745 | +11.4 (+3.76%) | 29,924 |
| 20 Aug 2018 | INR | 318.95 | 318.95 | 302.9 | 303.5 | 15.175 | -6.75 (-2.18%) | 6,859 |
| 17 Aug 2018 | INR | 307.4 | 314.5 | 305 | 310.25 | 15.5125 | +0.8 (+0.26%) | 11,851 |
| 16 Aug 2018 | INR | 318.6 | 327.6 | 307 | 309.45 | 15.4725 | -4.95 (-1.57%) | 3,721 |
| 14 Aug 2018 | INR | 304.95 | 335 | 295 | 314.4 | 15.72 | +17.9 (+6.04%) | 24,179 |
| 13 Aug 2018 | INR | 307.5 | 307.5 | 295 | 296.5 | 14.825 | -5.8 (-1.92%) | 5,212 |
| 10 Aug 2018 | INR | 309.25 | 309.7 | 293.6 | 302.3 | 15.115 | -4.3 (-1.40%) | 16,426 |
| 9 Aug 2018 | INR | 313.5 | 313.5 | 306 | 306.6 | 15.33 | -7.35 (-2.34%) | 8,479 |
| 8 Aug 2018 | INR | 310.95 | 315 | 308 | 313.95 | 15.6975 | +5.85 (+1.90%) | 18,100 |
| 7 Aug 2018 | INR | 311 | 318.9 | 305 | 308.1 | 15.405 | -0.8 (-0.26%) | 2,378 |
| 6 Aug 2018 | INR | 310.25 | 315.05 | 306.55 | 308.9 | 15.445 | -1.35 (-0.44%) | 14,804 |
| 3 Aug 2018 | INR | 308.95 | 318.75 | 306.95 | 310.25 | 15.5125 | -2.15 (-0.69%) | 23,503 |
| 2 Aug 2018 | INR | 308.15 | 315 | 303.05 | 312.4 | 15.62 | +1.4 (+0.45%) | 10,648 |
| 1 Aug 2018 | INR | 311 | 311 | 311 | 311 | 15.55 | -0.6 (-0.19%) | 1 |
