| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 293 | 298.7 | 284 | 289.1 | 28.91 | -0.3 (-0.10%) | 890,070 |
| 12 Sep 2018 | INR | 306 | 306 | 287 | 289.4 | 28.94 | -16.3 (-5.33%) | 1,112,470 |
| 11 Sep 2018 | INR | 306 | 342 | 295.4 | 305.7 | 30.57 | +4.2 (+1.39%) | 17,904,780 |
| 10 Sep 2018 | INR | 300.1 | 314.9 | 297 | 301.5 | 30.15 | -0.3 (-0.10%) | 394,920 |
| 7 Sep 2018 | INR | 289.9 | 306 | 280 | 301.8 | 30.18 | +17.9 (+6.31%) | 582,940 |
| 6 Sep 2018 | INR | 287.4 | 287.4 | 279.2 | 283.9 | 28.39 | -1.7 (-0.60%) | 123,830 |
| 5 Sep 2018 | INR | 284 | 291 | 271.9 | 285.6 | 28.56 | +5.5 (+1.96%) | 186,030 |
| 4 Sep 2018 | INR | 293 | 297.8 | 273.3 | 280.1 | 28.01 | -14.8 (-5.02%) | 392,030 |
| 3 Sep 2018 | INR | 309.4 | 319.7 | 290.1 | 294.9 | 29.49 | -11.7 (-3.82%) | 646,920 |
| 31 Aug 2018 | INR | 282 | 318 | 280 | 306.6 | 30.66 | +26.3 (+9.38%) | 1,959,240 |
| 30 Aug 2018 | INR | 280 | 285 | 279.2 | 280.3 | 28.03 | +1.2 (+0.43%) | 36,530 |
| 29 Aug 2018 | INR | 280.6 | 286.7 | 277 | 279.1 | 27.91 | -2.5 (-0.89%) | 132,630 |
| 28 Aug 2018 | INR | 290 | 290 | 279.1 | 281.6 | 28.16 | -6.1 (-2.12%) | 193,730 |
| 27 Aug 2018 | INR | 287.5 | 292.8 | 280.8 | 287.7 | 28.77 | +4.4 (+1.55%) | 288,970 |
| 24 Aug 2018 | INR | 295 | 295 | 280.3 | 283.3 | 28.33 | -9.2 (-3.15%) | 96,340 |
| 23 Aug 2018 | INR | 283 | 294.2 | 278.3 | 292.5 | 29.25 | +10.6 (+3.76%) | 407,150 |
| 21 Aug 2018 | INR | 286 | 293 | 280 | 281.9 | 28.19 | -1.9 (-0.67%) | 213,940 |
| 20 Aug 2018 | INR | 281.5 | 298 | 278.3 | 283.8 | 28.38 | +2.3 (+0.82%) | 838,800 |
| 17 Aug 2018 | INR | 303.3 | 303.3 | 280 | 281.5 | 28.15 | -21.8 (-7.19%) | 1,215,070 |
| 16 Aug 2018 | INR | 252.1 | 307.5 | 252.1 | 303.3 | 30.33 | +47 (+18.34%) | 5,229,430 |
| 14 Aug 2018 | INR | 241.5 | 258 | 241.5 | 256.3 | 25.63 | +11.9 (+4.87%) | 283,600 |
| 13 Aug 2018 | INR | 239 | 248 | 239 | 244.4 | 24.44 | +3.6 (+1.50%) | 260,470 |
| 10 Aug 2018 | INR | 235.3 | 245 | 231.7 | 240.8 | 24.08 | +5.9 (+2.51%) | 507,310 |
| 9 Aug 2018 | INR | 233 | 235.9 | 233 | 234.9 | 23.49 | +2.5 (+1.08%) | 111,140 |
| 8 Aug 2018 | INR | 231.9 | 235 | 230.9 | 232.4 | 23.24 | +0.2 (+0.09%) | 126,270 |
| 7 Aug 2018 | INR | 237 | 237 | 230 | 232.2 | 23.22 | -2.7 (-1.15%) | 48,500 |
| 6 Aug 2018 | INR | 230 | 236.4 | 225.2 | 234.9 | 23.49 | +1.9 (+0.82%) | 164,370 |
| 3 Aug 2018 | INR | 232 | 234 | 227.2 | 233 | 23.3 | +2.4 (+1.04%) | 54,890 |
| 2 Aug 2018 | INR | 234.9 | 235 | 227.5 | 230.6 | 23.06 | -0.6 (-0.26%) | 81,590 |
| 1 Aug 2018 | INR | 229.9 | 235 | 228 | 231.2 | 23.12 | -0.1 (-0.04%) | 25,670 |
