| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 256.5 | 262.35 | 255.5 | 257.9 | 206.32 | +4.35 (+1.72%) | 620,098 |
| 12 Sep 2018 | INR | 261 | 262.5 | 245 | 253.55 | 202.84 | -7.45 (-2.85%) | 1,139,216 |
| 11 Sep 2018 | INR | 272.25 | 273 | 260 | 261 | 208.8 | -8.55 (-3.17%) | 649,583 |
| 10 Sep 2018 | INR | 265.75 | 275 | 265.75 | 269.55 | 215.64 | +8.55 (+3.28%) | 1,905,833 |
| 7 Sep 2018 | INR | 264.9 | 265.35 | 257.9 | 261 | 208.8 | -3.5 (-1.32%) | 680,188 |
| 6 Sep 2018 | INR | 255.95 | 266.9 | 252.1 | 264.5 | 211.6 | +12.4 (+4.92%) | 1,798,160 |
| 5 Sep 2018 | INR | 264.1 | 269.5 | 245 | 252.1 | 201.68 | -12 (-4.54%) | 1,710,162 |
| 4 Sep 2018 | INR | 280 | 281.9 | 260 | 264.1 | 211.28 | -15.8 (-5.64%) | 1,188,571 |
| 3 Sep 2018 | INR | 287 | 288.5 | 278.45 | 279.9 | 223.92 | -5.7 (-2.00%) | 625,438 |
| 31 Aug 2018 | INR | 289.7 | 292.2 | 284.1 | 285.6 | 228.48 | -2.3 (-0.80%) | 593,876 |
| 30 Aug 2018 | INR | 286.9 | 293.4 | 280.4 | 287.9 | 230.32 | +2.2 (+0.77%) | 1,250,231 |
| 29 Aug 2018 | INR | 293.05 | 296.5 | 283.4 | 285.7 | 228.56 | -7.7 (-2.62%) | 1,098,097 |
| 28 Aug 2018 | INR | 299 | 304 | 292.1 | 293.4 | 234.72 | -2.7 (-0.91%) | 1,385,193 |
| 27 Aug 2018 | INR | 313.4 | 321.3 | 291.1 | 296.1 | 236.88 | -14.9 (-4.79%) | 6,748,652 |
| 24 Aug 2018 | INR | 313.85 | 318.2 | 309.25 | 311 | 248.8 | -3.95 (-1.25%) | 1,178,473 |
| 23 Aug 2018 | INR | 314.2 | 318.45 | 310.2 | 314.95 | 251.96 | +1.7 (+0.54%) | 1,812,037 |
| 21 Aug 2018 | INR | 309.7 | 321.85 | 307.55 | 313.25 | 250.6 | +3.35 (+1.08%) | 4,513,162 |
| 20 Aug 2018 | INR | 311 | 318.9 | 307.5 | 309.9 | 247.92 | +0.25 (+0.08%) | 5,037,715 |
| 17 Aug 2018 | INR | 293.5 | 326 | 290.9 | 309.65 | 247.72 | +24.15 (+8.46%) | 15,165,892 |
| 16 Aug 2018 | INR | 271 | 289.85 | 267.15 | 285.5 | 228.4 | +13.55 (+4.98%) | 2,444,762 |
| 14 Aug 2018 | INR | 272.6 | 277.7 | 268.65 | 271.95 | 217.56 | +1.7 (+0.63%) | 853,651 |
| 13 Aug 2018 | INR | 257 | 276.2 | 255.15 | 270.25 | 216.2 | +8.3 (+3.17%) | 1,762,862 |
| 10 Aug 2018 | INR | 274 | 274.95 | 260.25 | 261.95 | 209.56 | -12.95 (-4.71%) | 663,136 |
| 9 Aug 2018 | INR | 276.8 | 279.7 | 271.55 | 274.9 | 219.92 | -1.8 (-0.65%) | 933,487 |
| 8 Aug 2018 | INR | 276 | 281.7 | 274 | 276.7 | 221.36 | +0.9 (+0.33%) | 1,001,658 |
| 7 Aug 2018 | INR | 281 | 283 | 272.05 | 275.8 | 220.64 | -5.55 (-1.97%) | 1,126,692 |
| 6 Aug 2018 | INR | 284.5 | 290.45 | 275.3 | 281.35 | 225.08 | -0.35 (-0.12%) | 3,164,566 |
| 3 Aug 2018 | INR | 258.9 | 285 | 258.6 | 281.7 | 225.36 | +24.55 (+9.55%) | 7,092,276 |
| 2 Aug 2018 | INR | 254.85 | 259.75 | 251 | 257.15 | 205.72 | +3.95 (+1.56%) | 1,706,893 |
| 1 Aug 2018 | INR | 250.5 | 259.9 | 249.5 | 253.2 | 202.56 | +3.5 (+1.40%) | 2,264,581 |
