| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 257 | 262.7 | 256 | 258.55 | 206.84 | +5.65 (+2.23%) | 72,023 |
| 12 Sep 2018 | INR | 261.5 | 262.8 | 245.15 | 252.9 | 202.32 | -8.9 (-3.40%) | 153,486 |
| 11 Sep 2018 | INR | 272.75 | 273 | 260.15 | 261.8 | 209.44 | -7.8 (-2.89%) | 85,665 |
| 10 Sep 2018 | INR | 265.8 | 274.45 | 265.8 | 269.6 | 215.68 | +8.6 (+3.30%) | 264,166 |
| 7 Sep 2018 | INR | 265 | 265.1 | 258.05 | 261 | 208.8 | -3.55 (-1.34%) | 93,428 |
| 6 Sep 2018 | INR | 256.75 | 267.4 | 252.1 | 264.55 | 211.64 | +11.7 (+4.63%) | 261,238 |
| 5 Sep 2018 | INR | 263 | 269.4 | 245.7 | 252.85 | 202.28 | -12.2 (-4.60%) | 298,969 |
| 4 Sep 2018 | INR | 281 | 284 | 260.5 | 265.05 | 212.04 | -15.15 (-5.41%) | 191,477 |
| 3 Sep 2018 | INR | 286.1 | 288 | 279.05 | 280.2 | 224.16 | -5.4 (-1.89%) | 103,697 |
| 31 Aug 2018 | INR | 289 | 292.3 | 284.05 | 285.6 | 228.48 | -2.6 (-0.90%) | 105,469 |
| 30 Aug 2018 | INR | 285 | 293.5 | 280.55 | 288.2 | 230.56 | +2.25 (+0.79%) | 226,259 |
| 29 Aug 2018 | INR | 292.5 | 296.65 | 283.7 | 285.95 | 228.76 | -7.2 (-2.46%) | 178,066 |
| 28 Aug 2018 | INR | 298.1 | 304 | 291.9 | 293.15 | 234.52 | -3.7 (-1.25%) | 223,596 |
| 27 Aug 2018 | INR | 313.95 | 321.4 | 291.65 | 296.85 | 237.48 | -14.1 (-4.53%) | 931,178 |
| 24 Aug 2018 | INR | 313.7 | 318.3 | 309 | 310.95 | 248.76 | -3.95 (-1.25%) | 181,860 |
| 23 Aug 2018 | INR | 314.9 | 318.75 | 310.9 | 314.9 | 251.92 | +1.65 (+0.53%) | 284,262 |
| 21 Aug 2018 | INR | 309.05 | 321.65 | 308 | 313.25 | 250.6 | +3.45 (+1.11%) | 544,802 |
| 20 Aug 2018 | INR | 311.05 | 318.8 | 307.2 | 309.8 | 247.84 | -0.2 (-0.06%) | 656,243 |
| 17 Aug 2018 | INR | 293.15 | 326.55 | 290.2 | 310 | 248 | +25.15 (+8.83%) | 2,135,120 |
| 16 Aug 2018 | INR | 273 | 290 | 267.4 | 284.85 | 227.88 | +12.4 (+4.55%) | 336,839 |
| 14 Aug 2018 | INR | 273 | 277.6 | 269 | 272.45 | 217.96 | +2.1 (+0.78%) | 125,269 |
| 13 Aug 2018 | INR | 261 | 276.2 | 255.2 | 270.35 | 216.28 | +8.05 (+3.07%) | 257,536 |
| 10 Aug 2018 | INR | 274.25 | 274.75 | 260.8 | 262.3 | 209.84 | -12.35 (-4.50%) | 99,911 |
| 9 Aug 2018 | INR | 277.1 | 280 | 272 | 274.65 | 219.72 | -1.75 (-0.63%) | 150,081 |
| 8 Aug 2018 | INR | 278 | 282 | 274 | 276.4 | 221.12 | +1.15 (+0.42%) | 168,830 |
| 7 Aug 2018 | INR | 281.5 | 283.05 | 272.7 | 275.25 | 220.2 | -5.95 (-2.12%) | 159,298 |
| 6 Aug 2018 | INR | 284.45 | 289.9 | 275.4 | 281.2 | 224.96 | +0.15 (+0.05%) | 476,879 |
| 3 Aug 2018 | INR | 259 | 284.5 | 259 | 281.05 | 224.84 | +24.85 (+9.70%) | 903,925 |
| 2 Aug 2018 | INR | 253 | 259.2 | 251.1 | 256.2 | 204.96 | +2.85 (+1.12%) | 276,707 |
| 1 Aug 2018 | INR | 248 | 259.9 | 248 | 253.35 | 202.68 | +3.65 (+1.46%) | 353,928 |
