| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 253.1 | 256 | 251.95 | 252.5 | 252.5 | -0.35 (-0.14%) | 38,708 |
| 12 Sep 2018 | INR | 254 | 254 | 251 | 252.85 | 252.85 | -0.25 (-0.10%) | 30,019 |
| 11 Sep 2018 | INR | 255.85 | 256 | 252.5 | 253.1 | 253.1 | -1.5 (-0.59%) | 163,803 |
| 10 Sep 2018 | INR | 255 | 256.5 | 253.1 | 254.6 | 254.6 | -0.35 (-0.14%) | 43,731 |
| 7 Sep 2018 | INR | 259.25 | 259.3 | 254.1 | 254.95 | 254.95 | -4.15 (-1.60%) | 96,508 |
| 6 Sep 2018 | INR | 257.2 | 263.95 | 257.2 | 259.1 | 259.1 | +3.55 (+1.39%) | 54,871 |
| 5 Sep 2018 | INR | 255.85 | 259.1 | 252.7 | 255.55 | 255.55 | +0.4 (+0.16%) | 75,821 |
| 4 Sep 2018 | INR | 270.9 | 270.9 | 250.1 | 255.15 | 255.15 | -12.85 (-4.79%) | 343,722 |
| 3 Sep 2018 | INR | 268.5 | 270.5 | 266.2 | 268 | 268 | -1.3 (-0.48%) | 61,883 |
| 31 Aug 2018 | INR | 267.7 | 272.95 | 266.9 | 269.3 | 269.3 | +0.8 (+0.30%) | 62,185 |
| 30 Aug 2018 | INR | 264.2 | 270.5 | 264.05 | 268.5 | 268.5 | +4.35 (+1.65%) | 51,213 |
| 29 Aug 2018 | INR | 263.9 | 271 | 263 | 264.15 | 264.15 | +0.4 (+0.15%) | 67,513 |
| 28 Aug 2018 | INR | 265.25 | 266.95 | 263.15 | 263.75 | 263.75 | -1.05 (-0.40%) | 38,065 |
| 27 Aug 2018 | INR | 266.2 | 268 | 264 | 264.8 | 264.8 | +0.2 (+0.08%) | 29,926 |
| 24 Aug 2018 | INR | 266.75 | 269 | 262.55 | 264.6 | 264.6 | -2.25 (-0.84%) | 36,445 |
| 23 Aug 2018 | INR | 270 | 270.2 | 266 | 266.85 | 266.85 | -2.7 (-1.00%) | 44,641 |
| 21 Aug 2018 | INR | 266 | 274 | 265 | 269.55 | 269.55 | +3.65 (+1.37%) | 51,800 |
| 20 Aug 2018 | INR | 269.6 | 269.6 | 264 | 265.9 | 265.9 | -1.55 (-0.58%) | 71,564 |
| 17 Aug 2018 | INR | 267 | 271.55 | 266.1 | 267.45 | 267.45 | +1.2 (+0.45%) | 45,951 |
| 16 Aug 2018 | INR | 264 | 269 | 264 | 266.25 | 266.25 | -0.95 (-0.36%) | 47,488 |
| 14 Aug 2018 | INR | 268 | 272.5 | 266 | 267.2 | 267.2 | -0.7 (-0.26%) | 87,815 |
| 13 Aug 2018 | INR | 278 | 278 | 266.7 | 267.9 | 267.9 | -12.8 (-4.56%) | 112,316 |
| 10 Aug 2018 | INR | 288 | 289.5 | 280 | 280.7 | 280.7 | -3.25 (-1.14%) | 107,283 |
| 9 Aug 2018 | INR | 283.95 | 294 | 281.15 | 283.95 | 283.95 | 0.0 (0.0%) | 126,792 |
| 8 Aug 2018 | INR | 286.4 | 287.35 | 282.15 | 283.95 | 283.95 | +0.45 (+0.16%) | 37,102 |
| 7 Aug 2018 | INR | 287.5 | 290 | 280.05 | 283.5 | 283.5 | -3.25 (-1.13%) | 68,624 |
| 6 Aug 2018 | INR | 288.45 | 293 | 284.9 | 286.75 | 286.75 | -1.6 (-0.55%) | 70,749 |
| 3 Aug 2018 | INR | 287.3 | 291.7 | 284.15 | 288.35 | 288.35 | +2.25 (+0.79%) | 97,699 |
| 2 Aug 2018 | INR | 278.5 | 293.35 | 275 | 286.1 | 286.1 | +4.75 (+1.69%) | 342,499 |
| 1 Aug 2018 | INR | 262.75 | 294.7 | 262.75 | 281.35 | 281.35 | +19.6 (+7.49%) | 1,215,874 |
