| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 288 | 290 | 281 | 288.1 | 144.05 | +2.14 (+0.75%) | 33,964 |
| 12 Sep 2018 | INR | 285.1 | 290.9 | 284.2 | 285.96 | 142.98 | -3.3 (-1.14%) | 19,976 |
| 11 Sep 2018 | INR | 289.04 | 295 | 285.5 | 289.26 | 144.63 | -2.28 (-0.78%) | 16,042 |
| 10 Sep 2018 | INR | 296.26 | 296.9 | 289.5 | 291.54 | 145.77 | -1.76 (-0.60%) | 31,220 |
| 7 Sep 2018 | INR | 290.1 | 297 | 289.26 | 293.3 | 146.65 | +1.44 (+0.49%) | 12,890 |
| 6 Sep 2018 | INR | 296.5 | 296.5 | 289.2 | 291.86 | 145.93 | +1.76 (+0.61%) | 12,732 |
| 5 Sep 2018 | INR | 293 | 296.5 | 288.76 | 290.1 | 145.05 | -2.6 (-0.89%) | 13,510 |
| 4 Sep 2018 | INR | 298 | 298.96 | 288.8 | 292.7 | 146.35 | -4.94 (-1.66%) | 30,952 |
| 3 Sep 2018 | INR | 296.6 | 305.9 | 292.46 | 297.64 | 148.82 | +1.1 (+0.37%) | 28,158 |
| 31 Aug 2018 | INR | 300.64 | 300.64 | 295.5 | 296.54 | 148.27 | -4 (-1.33%) | 11,452 |
| 30 Aug 2018 | INR | 297.96 | 303.9 | 296.26 | 300.54 | 150.27 | +3.74 (+1.26%) | 16,186 |
| 29 Aug 2018 | INR | 296.5 | 299.4 | 296 | 296.8 | 148.4 | -0.8 (-0.27%) | 22,918 |
| 28 Aug 2018 | INR | 303.7 | 306.76 | 296.26 | 297.6 | 148.8 | -2.86 (-0.95%) | 30,486 |
| 27 Aug 2018 | INR | 300 | 307 | 300 | 300.46 | 150.23 | +1.42 (+0.47%) | 15,132 |
| 24 Aug 2018 | INR | 307 | 309.1 | 296.1 | 299.04 | 149.52 | -10.22 (-3.30%) | 43,740 |
| 23 Aug 2018 | INR | 307.8 | 315 | 306.14 | 309.26 | 154.63 | +5.06 (+1.66%) | 109,434 |
| 21 Aug 2018 | INR | 302.96 | 308 | 299 | 304.2 | 152.1 | +4.5 (+1.50%) | 33,252 |
| 20 Aug 2018 | INR | 304.5 | 304.5 | 297.26 | 299.7 | 149.85 | -1.3 (-0.43%) | 21,130 |
| 17 Aug 2018 | INR | 304.96 | 307.36 | 299.2 | 301 | 150.5 | -2.26 (-0.75%) | 19,744 |
| 16 Aug 2018 | INR | 298.9 | 305.8 | 296.2 | 303.26 | 151.63 | +4.36 (+1.46%) | 17,006 |
| 14 Aug 2018 | INR | 301.5 | 309 | 298 | 298.9 | 149.45 | -2.64 (-0.88%) | 28,580 |
| 13 Aug 2018 | INR | 305.6 | 306 | 300 | 301.54 | 150.77 | -4.06 (-1.33%) | 28,290 |
| 10 Aug 2018 | INR | 307.26 | 319.9 | 305 | 305.6 | 152.8 | -1.66 (-0.54%) | 25,136 |
| 9 Aug 2018 | INR | 309.26 | 311.54 | 306.04 | 307.26 | 153.63 | -1.88 (-0.61%) | 14,180 |
| 8 Aug 2018 | INR | 314.7 | 315.76 | 308.14 | 309.14 | 154.57 | -3.46 (-1.11%) | 30,292 |
| 7 Aug 2018 | INR | 306.4 | 325 | 305.2 | 312.6 | 156.3 | +6.5 (+2.12%) | 88,748 |
| 6 Aug 2018 | INR | 307 | 313 | 305 | 306.1 | 153.05 | -3.04 (-0.98%) | 18,500 |
| 3 Aug 2018 | INR | 314 | 317.9 | 307.26 | 309.14 | 154.57 | -4.32 (-1.38%) | 39,556 |
| 2 Aug 2018 | INR | 306.6 | 317.1 | 305 | 313.46 | 156.73 | +7.1 (+2.32%) | 46,458 |
| 1 Aug 2018 | INR | 305.1 | 311 | 304.2 | 306.36 | 153.18 | 0.0 (0.0%) | 21,970 |
