| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 338.25 | 359.4 | 338.25 | 355.05 | 355.05 | +20.8 (+6.22%) | 464,284 |
| 12 Sep 2018 | INR | 337.7 | 337.7 | 324.25 | 334.25 | 334.25 | -4 (-1.18%) | 400,436 |
| 11 Sep 2018 | INR | 346 | 348.9 | 337 | 338.25 | 338.25 | -6.9 (-2.00%) | 232,256 |
| 10 Sep 2018 | INR | 358.4 | 358.45 | 344.3 | 345.15 | 345.15 | -11.35 (-3.18%) | 175,195 |
| 7 Sep 2018 | INR | 354.9 | 359.25 | 353.1 | 356.5 | 356.5 | +3.5 (+0.99%) | 178,718 |
| 6 Sep 2018 | INR | 351.95 | 354.95 | 349.9 | 353 | 353 | +3.75 (+1.07%) | 126,706 |
| 5 Sep 2018 | INR | 351.9 | 355.5 | 345.6 | 349.25 | 349.25 | -1.95 (-0.56%) | 226,119 |
| 4 Sep 2018 | INR | 358.9 | 359.55 | 350.15 | 351.2 | 351.2 | -9.7 (-2.69%) | 200,978 |
| 3 Sep 2018 | INR | 363.4 | 364.9 | 359.1 | 360.9 | 360.9 | -1.3 (-0.36%) | 257,731 |
| 31 Aug 2018 | INR | 354.5 | 365.85 | 354.5 | 362.2 | 362.2 | -1.2 (-0.33%) | 225,370 |
| 30 Aug 2018 | INR | 360.1 | 364.25 | 358 | 363.4 | 363.4 | +2.1 (+0.58%) | 218,179 |
| 29 Aug 2018 | INR | 361.85 | 363 | 357.55 | 361.3 | 361.3 | +2.8 (+0.78%) | 114,919 |
| 28 Aug 2018 | INR | 361.1 | 364.65 | 357.3 | 358.5 | 358.5 | -2.65 (-0.73%) | 142,752 |
| 27 Aug 2018 | INR | 360 | 362 | 357.35 | 361.15 | 361.15 | +3.6 (+1.01%) | 159,723 |
| 24 Aug 2018 | INR | 358.9 | 362.55 | 354.3 | 357.55 | 357.55 | -0.05 (-0.01%) | 213,186 |
| 23 Aug 2018 | INR | 370 | 370 | 355.65 | 357.6 | 357.6 | -11.4 (-3.09%) | 490,303 |
| 21 Aug 2018 | INR | 377.5 | 377.7 | 368.5 | 369 | 369 | -6.95 (-1.85%) | 237,122 |
| 20 Aug 2018 | INR | 377.7 | 381.85 | 374.8 | 375.95 | 375.95 | -1.55 (-0.41%) | 116,776 |
| 17 Aug 2018 | INR | 378.3 | 381.45 | 375.4 | 377.5 | 377.5 | -0.5 (-0.13%) | 104,130 |
| 16 Aug 2018 | INR | 380 | 383.7 | 376.05 | 378 | 378 | +0.45 (+0.12%) | 133,346 |
| 14 Aug 2018 | INR | 382.4 | 383.55 | 376.05 | 377.55 | 377.55 | -2.05 (-0.54%) | 196,259 |
| 13 Aug 2018 | INR | 392.7 | 400 | 374.3 | 379.6 | 379.6 | -21.75 (-5.42%) | 226,879 |
| 10 Aug 2018 | INR | 391 | 403.8 | 388 | 401.35 | 401.35 | +12 (+3.08%) | 260,395 |
| 9 Aug 2018 | INR | 397.5 | 398 | 386.1 | 389.35 | 389.35 | +1.7 (+0.44%) | 229,844 |
| 8 Aug 2018 | INR | 396 | 397.85 | 383.35 | 387.65 | 387.65 | -4.55 (-1.16%) | 215,057 |
| 7 Aug 2018 | INR | 403.9 | 403.9 | 382.55 | 392.2 | 392.2 | -9.05 (-2.26%) | 120,041 |
| 6 Aug 2018 | INR | 402.9 | 404 | 399.85 | 401.25 | 401.25 | +0.3 (+0.07%) | 63,321 |
| 3 Aug 2018 | INR | 397.1 | 405 | 396.4 | 400.95 | 400.95 | -1.1 (-0.27%) | 103,786 |
| 2 Aug 2018 | INR | 400.1 | 404.9 | 397.75 | 402.05 | 402.05 | +6.15 (+1.55%) | 235,819 |
| 1 Aug 2018 | INR | 396 | 399.8 | 393 | 395.9 | 395.9 | +6.6 (+1.70%) | 170,348 |
