| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 314.1 | 319.7 | 309 | 314.15 | 314.15 | +4.95 (+1.60%) | 26,771 |
| 12 Sep 2018 | INR | 310 | 317.55 | 308 | 309.2 | 309.2 | -2.8 (-0.90%) | 23,589 |
| 11 Sep 2018 | INR | 322.05 | 326.95 | 309.95 | 312 | 312 | -10.3 (-3.20%) | 44,345 |
| 10 Sep 2018 | INR | 323.4 | 333.75 | 315 | 322.3 | 322.3 | +0.75 (+0.23%) | 61,916 |
| 7 Sep 2018 | INR | 331 | 340 | 317.1 | 321.55 | 321.55 | +2 (+0.63%) | 137,200 |
| 6 Sep 2018 | INR | 312 | 319.55 | 312 | 319.55 | 319.55 | +15.2 (+4.99%) | 34,682 |
| 5 Sep 2018 | INR | 306.9 | 311.85 | 301.75 | 304.35 | 304.35 | -3.9 (-1.27%) | 27,594 |
| 4 Sep 2018 | INR | 321 | 321.1 | 306 | 308.25 | 308.25 | -11.85 (-3.70%) | 53,420 |
| 3 Sep 2018 | INR | 330 | 330 | 319.8 | 320.1 | 320.1 | -16.5 (-4.90%) | 40,608 |
| 31 Aug 2018 | INR | 344.7 | 355 | 332 | 336.6 | 336.6 | -4.85 (-1.42%) | 269,644 |
| 30 Aug 2018 | INR | 294 | 353.75 | 294 | 341.45 | 341.45 | +46.65 (+15.82%) | 520,012 |
| 29 Aug 2018 | INR | 295.95 | 302 | 291.3 | 294.8 | 294.8 | +1.25 (+0.43%) | 25,592 |
| 28 Aug 2018 | INR | 306.4 | 308 | 291 | 293.55 | 293.55 | -8.15 (-2.70%) | 50,341 |
| 27 Aug 2018 | INR | 287.9 | 309.7 | 281.2 | 301.7 | 301.7 | +16.5 (+5.79%) | 108,908 |
| 24 Aug 2018 | INR | 291 | 293.9 | 284 | 285.2 | 285.2 | -8.5 (-2.89%) | 30,751 |
| 23 Aug 2018 | INR | 298 | 299.8 | 292 | 293.7 | 293.7 | -1.75 (-0.59%) | 33,440 |
| 21 Aug 2018 | INR | 304.4 | 305.8 | 295 | 295.45 | 295.45 | -8.9 (-2.92%) | 56,304 |
| 20 Aug 2018 | INR | 308.8 | 311.45 | 304 | 304.35 | 304.35 | -2.55 (-0.83%) | 35,953 |
| 17 Aug 2018 | INR | 309 | 316 | 305.2 | 306.9 | 306.9 | -2.05 (-0.66%) | 25,222 |
| 16 Aug 2018 | INR | 315 | 318 | 307 | 308.95 | 308.95 | -2.45 (-0.79%) | 51,720 |
| 14 Aug 2018 | INR | 307.95 | 320.8 | 300.1 | 311.4 | 311.4 | +4.05 (+1.32%) | 113,609 |
| 13 Aug 2018 | INR | 328.95 | 328.95 | 305 | 307.35 | 307.35 | -26.15 (-7.84%) | 91,862 |
| 10 Aug 2018 | INR | 355.5 | 357.9 | 322 | 333.5 | 333.5 | -30.1 (-8.28%) | 157,750 |
| 9 Aug 2018 | INR | 347.9 | 374 | 344 | 363.6 | 363.6 | +19.35 (+5.62%) | 73,538 |
| 8 Aug 2018 | INR | 362.55 | 362.55 | 342 | 344.25 | 344.25 | -23.1 (-6.29%) | 67,227 |
| 7 Aug 2018 | INR | 385 | 386.75 | 363 | 367.35 | 367.35 | -14.05 (-3.68%) | 59,062 |
| 6 Aug 2018 | INR | 379.5 | 397.9 | 378 | 381.4 | 381.4 | +8.95 (+2.40%) | 110,241 |
| 3 Aug 2018 | INR | 345 | 387.8 | 345 | 372.45 | 372.45 | +32.3 (+9.50%) | 258,487 |
| 2 Aug 2018 | INR | 292.25 | 352 | 281.05 | 340.15 | 340.15 | -833.25 (-71.01%) | 367,238 |
| 1 Aug 2018 | INR | 1,233.8 | 1,233.8 | 1,165.1 | 1,173.4 | 1,173.4 | -32.35 (-2.68%) | 29,583 |
