| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 288.5 | 288.5 | 284.1 | 285.1 | 285.1 | -5.55 (-1.91%) | 16,089,996 |
| 14 Sep 2018 | INR | 290.1 | 291.8 | 288.7 | 290.65 | 290.65 | +4.8 (+1.68%) | 15,149,585 |
| 12 Sep 2018 | INR | 284 | 286.7 | 280 | 285.85 | 285.85 | +3.85 (+1.37%) | 22,717,796 |
| 11 Sep 2018 | INR | 287.35 | 291.45 | 281.65 | 282 | 282 | -2.5 (-0.88%) | 28,361,400 |
| 10 Sep 2018 | INR | 290.65 | 293.25 | 283.8 | 284.5 | 284.5 | -6.6 (-2.27%) | 23,354,395 |
| 7 Sep 2018 | INR | 295.9 | 295.9 | 289.45 | 291.1 | 291.1 | -3.8 (-1.29%) | 23,716,678 |
| 6 Sep 2018 | INR | 298 | 299.85 | 294.5 | 294.9 | 294.9 | -2 (-0.67%) | 18,001,336 |
| 5 Sep 2018 | INR | 296.5 | 298.85 | 290.4 | 296.9 | 296.9 | +0.65 (+0.22%) | 22,922,686 |
| 4 Sep 2018 | INR | 306.8 | 307.45 | 295.45 | 296.25 | 296.25 | -9.4 (-3.08%) | 42,859,084 |
| 3 Sep 2018 | INR | 312.5 | 312.5 | 304.8 | 305.65 | 305.65 | -4.65 (-1.50%) | 14,708,076 |
| 31 Aug 2018 | INR | 307.9 | 310.65 | 304.55 | 310.3 | 310.3 | +1.4 (+0.45%) | 18,100,140 |
| 30 Aug 2018 | INR | 309.3 | 310.5 | 306 | 308.9 | 308.9 | -0.95 (-0.31%) | 19,935,935 |
| 29 Aug 2018 | INR | 306.8 | 312 | 305.75 | 309.85 | 309.85 | +4.05 (+1.32%) | 24,320,824 |
| 28 Aug 2018 | INR | 308.05 | 310.25 | 303.4 | 305.8 | 305.8 | -1.15 (-0.37%) | 16,890,236 |
| 27 Aug 2018 | INR | 304 | 310.35 | 303.3 | 306.95 | 306.95 | +6.35 (+2.11%) | 28,111,768 |
| 24 Aug 2018 | INR | 300.6 | 305.7 | 299 | 300.6 | 300.6 | -1.85 (-0.61%) | 18,869,585 |
| 23 Aug 2018 | INR | 306.95 | 306.95 | 298.3 | 302.45 | 302.45 | -4.65 (-1.51%) | 22,721,004 |
| 21 Aug 2018 | INR | 308.3 | 308.85 | 303.35 | 307.1 | 307.1 | -0.5 (-0.16%) | 14,139,592 |
| 20 Aug 2018 | INR | 304.1 | 308.7 | 303.6 | 307.6 | 307.6 | +5.4 (+1.79%) | 20,240,462 |
| 17 Aug 2018 | INR | 295 | 302.7 | 294.05 | 302.2 | 302.2 | +9.2 (+3.14%) | 21,931,134 |
| 16 Aug 2018 | INR | 293.5 | 298.4 | 290.25 | 293 | 293 | -2 (-0.68%) | 31,083,900 |
| 14 Aug 2018 | INR | 296.7 | 298.95 | 293.35 | 295 | 295 | -1.7 (-0.57%) | 25,294,933 |
| 13 Aug 2018 | INR | 296 | 302.8 | 291.1 | 296.7 | 296.7 | -6 (-1.98%) | 58,127,432 |
| 10 Aug 2018 | INR | 317.65 | 326.4 | 300.5 | 302.7 | 302.7 | -14.95 (-4.71%) | 111,510,771 |
| 9 Aug 2018 | INR | 312.95 | 319.85 | 310.15 | 317.65 | 317.65 | +7.8 (+2.52%) | 46,464,355 |
| 8 Aug 2018 | INR | 304.05 | 310.9 | 303.05 | 309.85 | 309.85 | +5.95 (+1.96%) | 20,498,279 |
| 7 Aug 2018 | INR | 309.85 | 311.7 | 303.05 | 303.9 | 303.9 | -5 (-1.62%) | 23,929,123 |
| 6 Aug 2018 | INR | 300.6 | 311.35 | 300.6 | 308.9 | 308.9 | +9 (+3.00%) | 31,576,923 |
| 3 Aug 2018 | INR | 294.6 | 299.95 | 294.5 | 299.9 | 299.9 | +5.9 (+2.01%) | 18,254,462 |
| 2 Aug 2018 | INR | 293 | 296.4 | 290.55 | 294 | 294 | -0.3 (-0.10%) | 15,665,209 |
