| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2018 | INR | 279.05 | 287.5 | 270.65 | 284.55 | 284.55 | +7.25 (+2.61%) | 36,680 |
| 5 Sep 2018 | INR | 267.85 | 278.6 | 263.65 | 277.3 | 277.3 | +9.45 (+3.53%) | 25,917 |
| 4 Sep 2018 | INR | 268 | 274.85 | 265.25 | 267.85 | 267.85 | -1.9 (-0.70%) | 10,054 |
| 3 Sep 2018 | INR | 277.65 | 279.7 | 267 | 269.75 | 269.75 | -8.25 (-2.97%) | 28,479 |
| 31 Aug 2018 | INR | 264 | 286 | 261 | 278 | 278 | +15.3 (+5.82%) | 159,895 |
| 30 Aug 2018 | INR | 269.95 | 273 | 261.95 | 262.7 | 262.7 | -3.25 (-1.22%) | 58,295 |
| 29 Aug 2018 | INR | 258 | 279.9 | 258 | 265.95 | 265.95 | +11.1 (+4.36%) | 67,575 |
| 28 Aug 2018 | INR | 244.35 | 259.6 | 244.35 | 254.85 | 254.85 | +9.7 (+3.96%) | 510,045 |
| 27 Aug 2018 | INR | 246.1 | 251 | 245.05 | 245.15 | 245.15 | -0.2 (-0.08%) | 2,791 |
| 24 Aug 2018 | INR | 246 | 253.6 | 244.5 | 245.35 | 245.35 | -5.85 (-2.33%) | 6,234 |
| 23 Aug 2018 | INR | 246.85 | 254.35 | 245.1 | 251.2 | 251.2 | +3.7 (+1.49%) | 8,717 |
| 21 Aug 2018 | INR | 244.3 | 252.95 | 242 | 247.5 | 247.5 | +2.85 (+1.16%) | 4,072 |
| 20 Aug 2018 | INR | 249 | 249.6 | 243.05 | 244.65 | 244.65 | -0.85 (-0.35%) | 2,849 |
| 17 Aug 2018 | INR | 242.35 | 258 | 237.1 | 245.5 | 245.5 | +5.85 (+2.44%) | 22,331 |
| 16 Aug 2018 | INR | 256 | 256 | 238.25 | 239.65 | 239.65 | -5.2 (-2.12%) | 8,123 |
| 14 Aug 2018 | INR | 251.8 | 252.25 | 242 | 244.85 | 244.85 | -6.35 (-2.53%) | 12,885 |
| 13 Aug 2018 | INR | 255.05 | 259.8 | 250.2 | 251.2 | 251.2 | -7.75 (-2.99%) | 5,090 |
| 10 Aug 2018 | INR | 270.05 | 270.05 | 255.8 | 258.95 | 258.95 | -13 (-4.78%) | 8,991 |
| 9 Aug 2018 | INR | 277 | 277.95 | 270.05 | 271.95 | 271.95 | -0.85 (-0.31%) | 8,638 |
| 8 Aug 2018 | INR | 268 | 281 | 267.5 | 272.8 | 272.8 | +7.55 (+2.85%) | 23,797 |
| 7 Aug 2018 | INR | 262.6 | 268.8 | 259.75 | 265.25 | 265.25 | +6.25 (+2.41%) | 11,807 |
| 6 Aug 2018 | INR | 265.5 | 265.5 | 256.7 | 259 | 259 | -3.5 (-1.33%) | 5,069 |
| 3 Aug 2018 | INR | 265 | 266.45 | 260.95 | 262.5 | 262.5 | -2.15 (-0.81%) | 6,208 |
| 2 Aug 2018 | INR | 266.75 | 269.15 | 264 | 264.65 | 264.65 | -5.1 (-1.89%) | 7,884 |
| 1 Aug 2018 | INR | 269.85 | 274 | 266.9 | 269.75 | 269.75 | +1.45 (+0.54%) | 4,832 |
| 31 Jul 2018 | INR | 268 | 269.75 | 263.1 | 268.3 | 268.3 | +6 (+2.29%) | 3,392 |
| 30 Jul 2018 | INR | 261 | 265.8 | 261 | 262.3 | 262.3 | +1.3 (+0.50%) | 1,363 |
| 27 Jul 2018 | INR | 260 | 263.6 | 258.2 | 261 | 261 | -2.15 (-0.82%) | 8,371 |
| 26 Jul 2018 | INR | 265.45 | 267.6 | 263 | 263.15 | 263.15 | -1.9 (-0.72%) | 5,010 |
| 25 Jul 2018 | INR | 265.45 | 266.65 | 261.1 | 265.05 | 265.05 | +0.2 (+0.08%) | 1,635 |
