| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 304.9 | 304.9 | 294.05 | 299.45 | 299.45 | +2.65 (+0.89%) | 4,072 |
| 12 Sep 2018 | INR | 310 | 310 | 291.05 | 296.8 | 296.8 | +0.35 (+0.12%) | 8,231 |
| 11 Sep 2018 | INR | 292.1 | 306.9 | 292.1 | 296.45 | 296.45 | -4.4 (-1.46%) | 6,315 |
| 10 Sep 2018 | INR | 308.2 | 318 | 298.1 | 300.85 | 300.85 | -6.7 (-2.18%) | 8,175 |
| 7 Sep 2018 | INR | 320 | 321 | 305 | 307.55 | 307.55 | -10.8 (-3.39%) | 15,807 |
| 6 Sep 2018 | INR | 305.95 | 324 | 303.9 | 318.35 | 318.35 | +16.65 (+5.52%) | 35,275 |
| 5 Sep 2018 | INR | 290 | 305 | 290 | 301.7 | 301.7 | +7 (+2.38%) | 5,562 |
| 4 Sep 2018 | INR | 314.95 | 314.95 | 291.15 | 294.7 | 294.7 | -1.3 (-0.44%) | 15,230 |
| 3 Sep 2018 | INR | 295 | 300.6 | 292.5 | 296 | 296 | +1.65 (+0.56%) | 13,365 |
| 31 Aug 2018 | INR | 300 | 300 | 291 | 294.35 | 294.35 | +1.8 (+0.62%) | 9,113 |
| 30 Aug 2018 | INR | 285 | 296 | 281.5 | 292.55 | 292.55 | +12.1 (+4.31%) | 25,044 |
| 29 Aug 2018 | INR | 280.25 | 283.5 | 280.25 | 280.45 | 280.45 | -2.4 (-0.85%) | 2,213 |
| 28 Aug 2018 | INR | 282 | 284.5 | 282 | 282.85 | 282.85 | +2.85 (+1.02%) | 9,055 |
| 27 Aug 2018 | INR | 275 | 282.5 | 270.1 | 280 | 280 | +7.35 (+2.70%) | 106,187 |
| 24 Aug 2018 | INR | 274.2 | 277 | 270 | 272.65 | 272.65 | +2.5 (+0.93%) | 5,872 |
| 23 Aug 2018 | INR | 270.3 | 272 | 268.85 | 270.15 | 270.15 | +0.9 (+0.33%) | 3,566 |
| 21 Aug 2018 | INR | 270 | 273.8 | 266 | 269.25 | 269.25 | -3.85 (-1.41%) | 7,413 |
| 20 Aug 2018 | INR | 274 | 276.15 | 270 | 273.1 | 273.1 | +3.5 (+1.30%) | 6,000 |
| 17 Aug 2018 | INR | 266 | 271.9 | 259.4 | 269.6 | 269.6 | +11.8 (+4.58%) | 15,201 |
| 16 Aug 2018 | INR | 245.25 | 259 | 245.25 | 257.8 | 257.8 | +13.05 (+5.33%) | 10,914 |
| 14 Aug 2018 | INR | 237 | 250 | 237 | 244.75 | 244.75 | -0.2 (-0.08%) | 2,696 |
| 13 Aug 2018 | INR | 243.3 | 248.55 | 236.15 | 244.95 | 244.95 | +1.65 (+0.68%) | 3,426 |
| 10 Aug 2018 | INR | 244.95 | 245.95 | 240.1 | 243.3 | 243.3 | +0.3 (+0.12%) | 3,387 |
| 9 Aug 2018 | INR | 245 | 246.8 | 241.2 | 243 | 243 | +2.5 (+1.04%) | 2,366 |
| 8 Aug 2018 | INR | 243 | 243 | 240 | 240.5 | 240.5 | -0.7 (-0.29%) | 417 |
| 7 Aug 2018 | INR | 248.1 | 248.5 | 241.05 | 241.2 | 241.2 | -6.85 (-2.76%) | 8,869 |
| 6 Aug 2018 | INR | 252 | 256 | 245.05 | 248.05 | 248.05 | -2.2 (-0.88%) | 2,481 |
| 3 Aug 2018 | INR | 246 | 251 | 246 | 250.25 | 250.25 | +8.1 (+3.35%) | 2,500 |
| 2 Aug 2018 | INR | 239.3 | 244.5 | 239.3 | 242.15 | 242.15 | +0.95 (+0.39%) | 3,552 |
| 1 Aug 2018 | INR | 245.95 | 245.95 | 240.6 | 241.2 | 241.2 | -0.25 (-0.10%) | 228 |
