| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 276.6 | 322 | 258.8 | 316.6 | 316.6 | +41.25 (+14.98%) | 166,302 |
| 14 Sep 2018 | INR | 278.05 | 288 | 268.5 | 275.35 | 275.35 | -1.35 (-0.49%) | 25,580 |
| 12 Sep 2018 | INR | 274.5 | 281.05 | 265.1 | 276.7 | 276.7 | -1.65 (-0.59%) | 45,400 |
| 11 Sep 2018 | INR | 253 | 301 | 251.75 | 278.35 | 278.35 | +26.85 (+10.68%) | 346,297 |
| 10 Sep 2018 | INR | 246.85 | 255 | 244.5 | 251.5 | 251.5 | +8.2 (+3.37%) | 11,461 |
| 7 Sep 2018 | INR | 240.05 | 244.85 | 235.5 | 243.3 | 243.3 | -0.6 (-0.25%) | 6,536 |
| 6 Sep 2018 | INR | 240.65 | 247 | 236 | 243.9 | 243.9 | +3.1 (+1.29%) | 16,361 |
| 5 Sep 2018 | INR | 234.5 | 247 | 225.15 | 240.8 | 240.8 | +16.25 (+7.24%) | 14,480 |
| 4 Sep 2018 | INR | 237.6 | 237.6 | 222 | 224.55 | 224.55 | -10.45 (-4.45%) | 8,995 |
| 3 Sep 2018 | INR | 236.8 | 239.4 | 233.05 | 235 | 235 | +0.75 (+0.32%) | 1,977 |
| 31 Aug 2018 | INR | 239 | 239.9 | 230.8 | 234.25 | 234.25 | -0.75 (-0.32%) | 5,322 |
| 30 Aug 2018 | INR | 237.05 | 238.05 | 234 | 235 | 235 | -3 (-1.26%) | 4,409 |
| 29 Aug 2018 | INR | 238.05 | 243.3 | 233.1 | 238 | 238 | -0.8 (-0.34%) | 9,737 |
| 28 Aug 2018 | INR | 247 | 247 | 238 | 238.8 | 238.8 | -2.35 (-0.97%) | 2,534 |
| 27 Aug 2018 | INR | 246 | 249.9 | 238.05 | 241.15 | 241.15 | 0.0 (0.0%) | 4,896 |
| 24 Aug 2018 | INR | 243.95 | 244 | 238.05 | 241.15 | 241.15 | -0.05 (-0.02%) | 3,894 |
| 23 Aug 2018 | INR | 253.3 | 253.3 | 240.05 | 241.2 | 241.2 | -2.7 (-1.11%) | 2,401 |
| 21 Aug 2018 | INR | 252.4 | 252.4 | 241.05 | 243.9 | 243.9 | -2.9 (-1.18%) | 3,424 |
| 20 Aug 2018 | INR | 246.65 | 253 | 244.5 | 246.8 | 246.8 | +3.9 (+1.61%) | 2,741 |
| 17 Aug 2018 | INR | 254.8 | 254.8 | 240.2 | 242.9 | 242.9 | -2.1 (-0.86%) | 2,402 |
| 16 Aug 2018 | INR | 249 | 250.1 | 243 | 245 | 245 | -4.35 (-1.74%) | 2,272 |
| 14 Aug 2018 | INR | 250.05 | 256.45 | 245 | 249.35 | 249.35 | -2.85 (-1.13%) | 5,586 |
| 13 Aug 2018 | INR | 251.5 | 255.25 | 250.55 | 252.2 | 252.2 | +3.05 (+1.22%) | 4,124 |
| 10 Aug 2018 | INR | 255.9 | 257.85 | 245.05 | 249.15 | 249.15 | -15.85 (-5.98%) | 21,238 |
| 9 Aug 2018 | INR | 283.95 | 283.95 | 262.1 | 265 | 265 | -10.9 (-3.95%) | 13,395 |
| 8 Aug 2018 | INR | 278.05 | 283.85 | 272.35 | 275.9 | 275.9 | -0.55 (-0.20%) | 4,669 |
| 7 Aug 2018 | INR | 279.55 | 280.6 | 274.25 | 276.45 | 276.45 | +0.85 (+0.31%) | 2,317 |
| 6 Aug 2018 | INR | 292 | 292 | 273.05 | 275.6 | 275.6 | -5.9 (-2.10%) | 4,153 |
| 3 Aug 2018 | INR | 279.9 | 297.4 | 275.1 | 281.5 | 281.5 | +6.25 (+2.27%) | 22,874 |
| 2 Aug 2018 | INR | 283.6 | 283.6 | 266.3 | 275.25 | 275.25 | +0.75 (+0.27%) | 5,489 |
