| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 266.85 | 271.3 | 263.05 | 264.35 | 264.35 | +3.05 (+1.17%) | 24,257 |
| 12 Sep 2018 | INR | 263.9 | 265 | 255 | 261.3 | 261.3 | -0.6 (-0.23%) | 33,103 |
| 11 Sep 2018 | INR | 266.15 | 274 | 260.8 | 261.9 | 261.9 | -4.25 (-1.60%) | 60,241 |
| 10 Sep 2018 | INR | 283 | 283 | 261.25 | 266.15 | 266.15 | -14.8 (-5.27%) | 66,782 |
| 7 Sep 2018 | INR | 284.4 | 310 | 278.05 | 280.95 | 280.95 | +9.35 (+3.44%) | 382,078 |
| 6 Sep 2018 | INR | 260.8 | 271.6 | 260.8 | 271.6 | 271.6 | +12.9 (+4.99%) | 115,971 |
| 5 Sep 2018 | INR | 266.1 | 266.1 | 255.8 | 258.7 | 258.7 | -10.3 (-3.83%) | 52,346 |
| 4 Sep 2018 | INR | 283 | 283 | 269 | 269 | 269 | -14.15 (-5.00%) | 58,100 |
| 3 Sep 2018 | INR | 307.5 | 307.5 | 283.1 | 283.15 | 283.15 | -14.8 (-4.97%) | 84,010 |
| 31 Aug 2018 | INR | 305 | 310 | 297.95 | 297.95 | 297.95 | -15.65 (-4.99%) | 62,646 |
| 30 Aug 2018 | INR | 308.45 | 320.75 | 305.15 | 313.6 | 313.6 | -2.05 (-0.65%) | 273,604 |
| 29 Aug 2018 | INR | 319.9 | 355.6 | 312.25 | 315.65 | 315.65 | +10.55 (+3.46%) | 1,680,814 |
| 28 Aug 2018 | INR | 257.4 | 305.1 | 250.8 | 305.1 | 305.1 | +50.85 (+20.00%) | 521,896 |
| 27 Aug 2018 | INR | 256.1 | 257.85 | 253.5 | 254.25 | 254.25 | -1 (-0.39%) | 6,956 |
| 24 Aug 2018 | INR | 252 | 256.45 | 248.05 | 255.25 | 255.25 | +1.6 (+0.63%) | 4,076 |
| 23 Aug 2018 | INR | 253 | 257.35 | 249 | 253.65 | 253.65 | +0.35 (+0.14%) | 14,226 |
| 21 Aug 2018 | INR | 256 | 256.9 | 252 | 253.3 | 253.3 | -2.7 (-1.05%) | 5,202 |
| 20 Aug 2018 | INR | 250.8 | 258.8 | 250.8 | 256 | 256 | +3.75 (+1.49%) | 3,745 |
| 17 Aug 2018 | INR | 251 | 260.85 | 249.5 | 252.25 | 252.25 | +0.75 (+0.30%) | 6,627 |
| 16 Aug 2018 | INR | 250 | 253.7 | 249 | 251.5 | 251.5 | +0.35 (+0.14%) | 5,769 |
| 14 Aug 2018 | INR | 261.45 | 265.05 | 249.55 | 251.15 | 251.15 | -8.25 (-3.18%) | 16,941 |
| 13 Aug 2018 | INR | 260.85 | 262.8 | 254.1 | 259.4 | 259.4 | -0.8 (-0.31%) | 6,458 |
| 10 Aug 2018 | INR | 252.05 | 268 | 252.05 | 260.2 | 260.2 | +7.15 (+2.83%) | 143,687 |
| 9 Aug 2018 | INR | 256 | 258 | 250.35 | 253.05 | 253.05 | -2.85 (-1.11%) | 6,584 |
| 8 Aug 2018 | INR | 257 | 257.85 | 255 | 255.9 | 255.9 | -1.95 (-0.76%) | 3,683 |
| 7 Aug 2018 | INR | 255 | 258 | 253.35 | 257.85 | 257.85 | +1.95 (+0.76%) | 80,124 |
| 6 Aug 2018 | INR | 252.5 | 259.9 | 252.5 | 255.9 | 255.9 | +0.3 (+0.12%) | 3,519 |
| 3 Aug 2018 | INR | 255 | 259.45 | 251.55 | 255.6 | 255.6 | -1.8 (-0.70%) | 19,050 |
| 2 Aug 2018 | INR | 256.7 | 260.95 | 256.7 | 257.4 | 257.4 | -1.75 (-0.68%) | 1,861 |
| 1 Aug 2018 | INR | 263 | 267.8 | 257.2 | 259.15 | 259.15 | -1.2 (-0.46%) | 5,138 |
