| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 263.65 | 263.65 | 257 | 258.8 | 258.8 | -4.1 (-1.56%) | 80,720 |
| 14 Sep 2018 | INR | 266.5 | 267.3 | 261.1 | 262.9 | 262.9 | -2.8 (-1.05%) | 87,805 |
| 12 Sep 2018 | INR | 271.85 | 271.85 | 262.6 | 265.7 | 265.7 | -3.95 (-1.46%) | 106,680 |
| 11 Sep 2018 | INR | 271.2 | 274 | 265.55 | 269.65 | 269.65 | -0.75 (-0.28%) | 259,710 |
| 10 Sep 2018 | INR | 271 | 274.4 | 268.95 | 270.4 | 270.4 | +0.2 (+0.07%) | 157,150 |
| 7 Sep 2018 | INR | 271.8 | 272.45 | 269.95 | 270.2 | 270.2 | -0.4 (-0.15%) | 75,290 |
| 6 Sep 2018 | INR | 270.5 | 278 | 268 | 270.6 | 270.6 | +0.95 (+0.35%) | 346,560 |
| 5 Sep 2018 | INR | 273.85 | 275.7 | 268.15 | 269.65 | 269.65 | -4.2 (-1.53%) | 389,105 |
| 4 Sep 2018 | INR | 272.9 | 289.8 | 265 | 273.85 | 273.85 | +2.45 (+0.90%) | 2,858,185 |
| 3 Sep 2018 | INR | 266.3 | 272.5 | 262.3 | 271.4 | 271.4 | +5.3 (+1.99%) | 582,620 |
| 31 Aug 2018 | INR | 263 | 269 | 261 | 266.1 | 266.1 | +4.15 (+1.58%) | 376,195 |
| 30 Aug 2018 | INR | 261.85 | 266.2 | 260 | 261.95 | 261.95 | +1.4 (+0.54%) | 358,435 |
| 29 Aug 2018 | INR | 250.3 | 271 | 250 | 260.55 | 260.55 | +10.5 (+4.20%) | 2,165,430 |
| 28 Aug 2018 | INR | 250.8 | 252 | 247 | 250.05 | 250.05 | +0.5 (+0.20%) | 153,315 |
| 27 Aug 2018 | INR | 248.9 | 251.65 | 247 | 249.55 | 249.55 | +2.5 (+1.01%) | 479,065 |
| 24 Aug 2018 | INR | 252 | 252.05 | 247 | 247.05 | 247.05 | -3.2 (-1.28%) | 272,525 |
| 23 Aug 2018 | INR | 247.7 | 255 | 245.15 | 250.25 | 250.25 | +2.5 (+1.01%) | 858,015 |
| 21 Aug 2018 | INR | 243.65 | 248.85 | 243.65 | 247.75 | 247.75 | +2.5 (+1.02%) | 149,540 |
| 20 Aug 2018 | INR | 236.1 | 247.65 | 236.1 | 245.25 | 245.25 | +6.3 (+2.64%) | 319,885 |
| 17 Aug 2018 | INR | 245.9 | 245.9 | 235.55 | 238.95 | 238.95 | -5.4 (-2.21%) | 209,655 |
| 16 Aug 2018 | INR | 244.65 | 246.15 | 243 | 244.35 | 244.35 | -0.75 (-0.31%) | 125,640 |
| 14 Aug 2018 | INR | 245 | 246.6 | 244.9 | 245.1 | 245.1 | 0.0 (0.0%) | 144,950 |
| 13 Aug 2018 | INR | 244 | 247 | 244 | 245.1 | 245.1 | +0.1 (+0.04%) | 142,695 |
| 10 Aug 2018 | INR | 245.4 | 247.75 | 244.85 | 245 | 245 | -0.4 (-0.16%) | 169,210 |
| 9 Aug 2018 | INR | 246.6 | 248 | 244.15 | 245.4 | 245.4 | +0.35 (+0.14%) | 153,600 |
| 8 Aug 2018 | INR | 246.9 | 246.95 | 244.8 | 245.05 | 245.05 | -0.65 (-0.26%) | 310,565 |
| 7 Aug 2018 | INR | 246.85 | 249 | 244.85 | 245.7 | 245.7 | +0.55 (+0.22%) | 724,095 |
| 6 Aug 2018 | INR | 247.5 | 247.8 | 244.75 | 245.15 | 245.15 | -0.65 (-0.26%) | 339,450 |
| 3 Aug 2018 | INR | 247.95 | 249 | 245 | 245.8 | 245.8 | -0.4 (-0.16%) | 111,340 |
| 2 Aug 2018 | INR | 245.95 | 247 | 244.05 | 246.2 | 246.2 | +1.05 (+0.43%) | 119,110 |
