| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 343.2 | 348 | 338.25 | 341 | 341 | -0.25 (-0.07%) | 7,061 |
| 12 Sep 2018 | INR | 345.95 | 346 | 338 | 341.25 | 341.25 | -0.95 (-0.28%) | 12,397 |
| 11 Sep 2018 | INR | 342.5 | 350.9 | 337.3 | 342.2 | 342.2 | +0.65 (+0.19%) | 22,878 |
| 10 Sep 2018 | INR | 343 | 347 | 340.1 | 341.55 | 341.55 | -3.5 (-1.01%) | 29,785 |
| 7 Sep 2018 | INR | 344.8 | 347 | 343.25 | 345.05 | 345.05 | +1.55 (+0.45%) | 23,459 |
| 6 Sep 2018 | INR | 342 | 344.65 | 338.7 | 343.5 | 343.5 | +2.8 (+0.82%) | 16,531 |
| 5 Sep 2018 | INR | 336.1 | 341.4 | 334.3 | 340.7 | 340.7 | +2.4 (+0.71%) | 28,741 |
| 4 Sep 2018 | INR | 344.9 | 344.9 | 336.8 | 338.3 | 338.3 | -3.05 (-0.89%) | 30,595 |
| 3 Sep 2018 | INR | 344.7 | 351 | 340.05 | 341.35 | 341.35 | +1.5 (+0.44%) | 49,520 |
| 31 Aug 2018 | INR | 341.85 | 350 | 336.05 | 339.85 | 339.85 | +2.75 (+0.82%) | 163,697 |
| 30 Aug 2018 | INR | 338 | 340 | 330.05 | 337.1 | 337.1 | +2.4 (+0.72%) | 19,584 |
| 29 Aug 2018 | INR | 332.55 | 338.9 | 332.55 | 334.7 | 334.7 | +2.7 (+0.81%) | 13,079 |
| 28 Aug 2018 | INR | 335 | 335.3 | 330.1 | 332 | 332 | +1.25 (+0.38%) | 5,885 |
| 27 Aug 2018 | INR | 329.7 | 340.95 | 327.7 | 330.75 | 330.75 | +1.05 (+0.32%) | 76,642 |
| 24 Aug 2018 | INR | 326 | 332 | 323.7 | 329.7 | 329.7 | +1.5 (+0.46%) | 27,941 |
| 23 Aug 2018 | INR | 308.95 | 338.05 | 307.05 | 328.2 | 328.2 | +24.85 (+8.19%) | 170,057 |
| 21 Aug 2018 | INR | 304.05 | 310 | 300.5 | 303.35 | 303.35 | -4.75 (-1.54%) | 8,645 |
| 20 Aug 2018 | INR | 303.2 | 314.55 | 300 | 308.1 | 308.1 | +0.45 (+0.15%) | 8,641 |
| 17 Aug 2018 | INR | 309.9 | 311.75 | 304 | 307.65 | 307.65 | -3.1 (-1.00%) | 3,637 |
| 16 Aug 2018 | INR | 308.1 | 318.2 | 302.5 | 310.75 | 310.75 | +1.25 (+0.40%) | 13,827 |
| 14 Aug 2018 | INR | 308.9 | 309.95 | 298.5 | 309.5 | 309.5 | +6.45 (+2.13%) | 11,511 |
| 13 Aug 2018 | INR | 292.15 | 309 | 292 | 303.05 | 303.05 | +2.7 (+0.90%) | 25,776 |
| 10 Aug 2018 | INR | 279 | 306.5 | 279 | 300.35 | 300.35 | +24.05 (+8.70%) | 48,806 |
| 9 Aug 2018 | INR | 275.15 | 280.4 | 275 | 276.3 | 276.3 | -3.45 (-1.23%) | 2,710 |
| 8 Aug 2018 | INR | 278.65 | 281 | 277.4 | 279.75 | 279.75 | -0.1 (-0.04%) | 4,126 |
| 7 Aug 2018 | INR | 278.8 | 287 | 275.25 | 279.85 | 279.85 | +3.05 (+1.10%) | 19,290 |
| 6 Aug 2018 | INR | 275.25 | 278 | 275 | 276.8 | 276.8 | +2.4 (+0.87%) | 2,287 |
| 3 Aug 2018 | INR | 275.6 | 277.35 | 273.7 | 274.4 | 274.4 | -3.55 (-1.28%) | 2,925 |
| 2 Aug 2018 | INR | 274 | 284 | 270 | 277.95 | 277.95 | +7.9 (+2.93%) | 18,262 |
| 1 Aug 2018 | INR | 272.25 | 274.3 | 268 | 270.05 | 270.05 | -3.25 (-1.19%) | 2,948 |
