| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 253.8 | 256 | 251.6 | 252.2 | 252.2 | -0.4 (-0.16%) | 4,118 |
| 12 Sep 2018 | INR | 252.95 | 254 | 250.15 | 252.6 | 252.6 | -0.95 (-0.37%) | 6,239 |
| 11 Sep 2018 | INR | 255 | 258.75 | 250.35 | 253.55 | 253.55 | -1.15 (-0.45%) | 5,435 |
| 10 Sep 2018 | INR | 254.1 | 256.45 | 253.5 | 254.7 | 254.7 | -0.25 (-0.10%) | 103,052 |
| 7 Sep 2018 | INR | 258.05 | 259.05 | 254 | 254.95 | 254.95 | -5.05 (-1.94%) | 6,461 |
| 6 Sep 2018 | INR | 257.75 | 266 | 257.75 | 260 | 260 | +4.55 (+1.78%) | 7,120 |
| 5 Sep 2018 | INR | 258 | 258.55 | 253.15 | 255.45 | 255.45 | -0.7 (-0.27%) | 6,485 |
| 4 Sep 2018 | INR | 270 | 272 | 253 | 256.15 | 256.15 | -12.05 (-4.49%) | 10,950 |
| 3 Sep 2018 | INR | 270 | 270 | 266.9 | 268.2 | 268.2 | -1.9 (-0.70%) | 5,177 |
| 31 Aug 2018 | INR | 267.25 | 273 | 267.25 | 270.1 | 270.1 | +2.1 (+0.78%) | 7,977 |
| 30 Aug 2018 | INR | 263.05 | 270.05 | 263.05 | 268 | 268 | +3.3 (+1.25%) | 6,558 |
| 29 Aug 2018 | INR | 263 | 270.05 | 263 | 264.7 | 264.7 | +0.5 (+0.19%) | 10,814 |
| 28 Aug 2018 | INR | 267.2 | 267.2 | 261.5 | 264.2 | 264.2 | +0.1 (+0.04%) | 4,982 |
| 27 Aug 2018 | INR | 265.45 | 267.5 | 263.3 | 264.1 | 264.1 | -0.8 (-0.30%) | 4,594 |
| 24 Aug 2018 | INR | 265.55 | 269.5 | 262.6 | 264.9 | 264.9 | -3.8 (-1.41%) | 3,992 |
| 23 Aug 2018 | INR | 269.05 | 272.1 | 266.55 | 268.7 | 268.7 | +0.3 (+0.11%) | 12,666 |
| 21 Aug 2018 | INR | 265.5 | 273.8 | 265 | 268.4 | 268.4 | +3.1 (+1.17%) | 6,046 |
| 20 Aug 2018 | INR | 268.95 | 269.6 | 263.1 | 265.3 | 265.3 | -2.05 (-0.77%) | 8,850 |
| 17 Aug 2018 | INR | 268.5 | 271.35 | 266.5 | 267.35 | 267.35 | +1.15 (+0.43%) | 6,197 |
| 16 Aug 2018 | INR | 264.8 | 269.1 | 264.6 | 266.2 | 266.2 | -0.55 (-0.21%) | 6,179 |
| 14 Aug 2018 | INR | 276 | 276 | 264.95 | 266.75 | 266.75 | -1.4 (-0.52%) | 9,815 |
| 13 Aug 2018 | INR | 278 | 278 | 267 | 268.15 | 268.15 | -12.85 (-4.57%) | 20,806 |
| 10 Aug 2018 | INR | 290.9 | 293 | 280.2 | 281 | 281 | -3.4 (-1.20%) | 12,661 |
| 9 Aug 2018 | INR | 286.2 | 293.5 | 282 | 284.4 | 284.4 | +1.3 (+0.46%) | 13,204 |
| 8 Aug 2018 | INR | 284.25 | 287.35 | 281.1 | 283.1 | 283.1 | -1.35 (-0.47%) | 7,061 |
| 7 Aug 2018 | INR | 287.5 | 290.15 | 281.2 | 284.45 | 284.45 | -3.6 (-1.25%) | 8,893 |
| 6 Aug 2018 | INR | 288 | 294 | 286 | 288.05 | 288.05 | +0.25 (+0.09%) | 23,617 |
| 3 Aug 2018 | INR | 287.15 | 291.55 | 285.6 | 287.8 | 287.8 | +2.9 (+1.02%) | 14,125 |
| 2 Aug 2018 | INR | 280.95 | 293.35 | 275.3 | 284.9 | 284.9 | +3.95 (+1.41%) | 52,469 |
| 1 Aug 2018 | INR | 263.6 | 294.9 | 263.6 | 280.95 | 280.95 | +17.8 (+6.76%) | 129,079 |
