| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | INR | 267.55 | 269 | 267.35 | 268.85 | 26.885 | +0.95 (+0.35%) | 6,022 |
| 10 Sep 2018 | INR | 267.15 | 268.95 | 266.35 | 267.9 | 26.79 | +0.2 (+0.07%) | 5,436 |
| 7 Sep 2018 | INR | 267.8 | 268.4 | 267 | 267.7 | 26.77 | -0.1 (-0.04%) | 15,765 |
| 6 Sep 2018 | INR | 265.35 | 267.95 | 265.35 | 267.8 | 26.78 | +2.5 (+0.94%) | 8,869 |
| 5 Sep 2018 | INR | 265.35 | 266.4 | 264.1 | 265.3 | 26.53 | +0.4 (+0.15%) | 6,051 |
| 4 Sep 2018 | INR | 265 | 265.75 | 264 | 264.9 | 26.49 | +0.4 (+0.15%) | 5,707 |
| 3 Sep 2018 | INR | 265 | 265.7 | 263.6 | 264.5 | 26.45 | -1.7 (-0.64%) | 10,485 |
| 31 Aug 2018 | INR | 265.1 | 266.65 | 264.15 | 266.2 | 26.62 | +1.15 (+0.43%) | 7,623 |
| 30 Aug 2018 | INR | 264.95 | 266 | 263.35 | 265.05 | 26.505 | +0.7 (+0.26%) | 19,890 |
| 29 Aug 2018 | INR | 264 | 265 | 261.1 | 264.35 | 26.435 | +0.25 (+0.09%) | 28,422 |
| 28 Aug 2018 | INR | 263.25 | 264.6 | 262.7 | 264.1 | 26.41 | +1.2 (+0.46%) | 33,536 |
| 27 Aug 2018 | INR | 260 | 263.2 | 260 | 262.9 | 26.29 | +2.9 (+1.12%) | 78,678 |
| 24 Aug 2018 | INR | 259.65 | 260.05 | 258.6 | 260 | 26 | +0.85 (+0.33%) | 27,261 |
| 23 Aug 2018 | INR | 259.7 | 259.75 | 258.35 | 259.15 | 25.915 | +0.7 (+0.27%) | 3,875 |
| 21 Aug 2018 | INR | 259.85 | 259.85 | 258.05 | 258.45 | 25.845 | +0.35 (+0.14%) | 13,349 |
| 20 Aug 2018 | INR | 257.8 | 260 | 257.55 | 258.1 | 25.81 | +0.3 (+0.12%) | 12,734 |
| 17 Aug 2018 | INR | 258 | 258.9 | 257.25 | 257.8 | 25.78 | -0.45 (-0.17%) | 2,411 |
| 16 Aug 2018 | INR | 258.45 | 258.95 | 257.65 | 258.25 | 25.825 | -1.95 (-0.75%) | 5,502 |
| 14 Aug 2018 | INR | 261 | 261 | 259.6 | 260.2 | 26.02 | -1.55 (-0.59%) | 5,648 |
| 13 Aug 2018 | INR | 260.55 | 262 | 260.25 | 261.75 | 26.175 | +2.35 (+0.91%) | 13,819 |
| 10 Aug 2018 | INR | 261 | 261.5 | 259.15 | 259.4 | 25.94 | -1.6 (-0.61%) | 4,382 |
| 9 Aug 2018 | INR | 259.9 | 261.85 | 259.2 | 261 | 26.1 | +1.1 (+0.42%) | 10,016 |
| 8 Aug 2018 | INR | 261.85 | 261.85 | 259.6 | 259.9 | 25.99 | -0.6 (-0.23%) | 5,325 |
| 7 Aug 2018 | INR | 259.6 | 261.3 | 259.05 | 260.5 | 26.05 | +0.75 (+0.29%) | 2,930 |
| 6 Aug 2018 | INR | 260 | 261.8 | 259.05 | 259.75 | 25.975 | +1.3 (+0.50%) | 9,491 |
| 3 Aug 2018 | INR | 260.65 | 260.65 | 258 | 258.45 | 25.845 | -1.85 (-0.71%) | 5,840 |
| 2 Aug 2018 | INR | 260 | 263.35 | 258.2 | 260.3 | 26.03 | -0.35 (-0.13%) | 9,047 |
| 1 Aug 2018 | INR | 261.9 | 261.9 | 260.25 | 260.65 | 26.065 | +0.15 (+0.06%) | 4,852 |
| 31 Jul 2018 | INR | 262 | 262.35 | 260.3 | 260.5 | 26.05 | -1.5 (-0.57%) | 5,277 |
| 30 Jul 2018 | INR | 261.75 | 262.7 | 260.15 | 262 | 26.2 | +0.25 (+0.10%) | 13,165 |
