| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 265.31 | 265.92 | 253.8 | 257.89 | 257.89 | -8.15 (-3.06%) | 7,811,200 |
| 11 Sep 2018 | INR | 272.16 | 274.12 | 264.04 | 266.04 | 266.04 | -4.75 (-1.75%) | 2,616,700 |
| 10 Sep 2018 | INR | 278.58 | 279.82 | 270.22 | 270.79 | 270.79 | -7.73 (-2.78%) | 5,404,700 |
| 7 Sep 2018 | INR | 269.82 | 280.57 | 266.76 | 278.52 | 278.52 | +8.7 (+3.22%) | 2,622,500 |
| 6 Sep 2018 | INR | 277.03 | 277.03 | 266.07 | 269.82 | 269.82 | -4 (-1.46%) | 3,812,300 |
| 5 Sep 2018 | INR | 281.67 | 283.03 | 265.4 | 273.82 | 273.82 | -8.81 (-3.12%) | 5,468,800 |
| 4 Sep 2018 | INR | 293.72 | 294.51 | 280.45 | 282.63 | 282.63 | -11.27 (-3.83%) | 2,761,500 |
| 3 Sep 2018 | INR | 299.23 | 299.23 | 293.2 | 293.9 | 293.9 | -2.39 (-0.81%) | 1,238,600 |
| 31 Aug 2018 | INR | 298.02 | 298.5 | 291.11 | 296.29 | 296.29 | -2.24 (-0.75%) | 2,515,700 |
| 30 Aug 2018 | INR | 293.17 | 299.84 | 290.99 | 298.53 | 298.53 | +5.75 (+1.96%) | 3,498,600 |
| 29 Aug 2018 | INR | 290.63 | 295.6 | 287.78 | 292.78 | 292.78 | +4.21 (+1.46%) | 1,404,800 |
| 28 Aug 2018 | INR | 287.12 | 291.36 | 286.6 | 288.57 | 288.57 | +4.21 (+1.48%) | 2,966,900 |
| 27 Aug 2018 | INR | 282.24 | 285.72 | 281.73 | 284.36 | 284.36 | +3.45 (+1.23%) | 2,041,400 |
| 24 Aug 2018 | INR | 287 | 288.57 | 278.18 | 280.91 | 280.91 | -5.84 (-2.04%) | 3,873,900 |
| 23 Aug 2018 | INR | 292.57 | 293.05 | 285.54 | 286.75 | 286.75 | -5.88 (-2.01%) | 2,160,700 |
| 21 Aug 2018 | INR | 292.54 | 293.72 | 289.54 | 292.63 | 292.63 | +2.18 (+0.75%) | 1,503,500 |
| 20 Aug 2018 | INR | 293.75 | 293.75 | 288.6 | 290.45 | 290.45 | -0.85 (-0.29%) | 1,645,800 |
| 17 Aug 2018 | INR | 287.87 | 293.63 | 287.87 | 291.3 | 291.3 | +4.52 (+1.58%) | 1,331,900 |
| 16 Aug 2018 | INR | 295.6 | 295.6 | 284.09 | 286.78 | 286.78 | -8.48 (-2.87%) | 3,305,100 |
| 14 Aug 2018 | INR | 293.39 | 297.38 | 289.54 | 295.26 | 295.26 | +2.03 (+0.69%) | 1,124,100 |
| 13 Aug 2018 | INR | 294.39 | 298.84 | 290.51 | 293.23 | 293.23 | -4.67 (-1.57%) | 745,400 |
| 10 Aug 2018 | INR | 299.87 | 305.14 | 295.93 | 297.9 | 297.9 | -1.85 (-0.62%) | 2,398,700 |
| 9 Aug 2018 | INR | 303.8 | 303.8 | 299.02 | 299.75 | 299.75 | -2.27 (-0.75%) | 1,411,300 |
| 8 Aug 2018 | INR | 297.23 | 305.11 | 292.93 | 302.02 | 302.02 | +6.48 (+2.19%) | 1,934,200 |
| 7 Aug 2018 | INR | 303.35 | 304.59 | 292.9 | 295.54 | 295.54 | -6.14 (-2.04%) | 1,577,300 |
| 6 Aug 2018 | INR | 308.38 | 309.17 | 300.81 | 301.68 | 301.68 | -4.43 (-1.45%) | 1,556,300 |
| 3 Aug 2018 | INR | 308.56 | 313.77 | 304.71 | 306.11 | 306.11 | +1.34 (+0.44%) | 1,907,500 |
| 2 Aug 2018 | INR | 305.56 | 309.89 | 299.23 | 304.77 | 304.77 | -1.58 (-0.52%) | 1,433,600 |
| 1 Aug 2018 | INR | 309.26 | 314.37 | 305.65 | 306.35 | 306.35 | -4.91 (-1.58%) | 1,457,400 |
| 31 Jul 2018 | INR | 310.13 | 312.5 | 306.65 | 311.26 | 311.26 | +0.25 (+0.08%) | 2,499,600 |
