| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | INR | 323.45 | 323.95 | 315.65 | 319.35 | 319.35 | -1.25 (-0.39%) | 19,602 |
| 10 Sep 2018 | INR | 333.5 | 333.5 | 319.65 | 320.6 | 320.6 | -12.6 (-3.78%) | 29,016 |
| 7 Sep 2018 | INR | 343.2 | 343.2 | 332.7 | 333.2 | 333.2 | -9.1 (-2.66%) | 16,306 |
| 6 Sep 2018 | INR | 332 | 344.45 | 330 | 342.3 | 342.3 | +10.4 (+3.13%) | 50,159 |
| 5 Sep 2018 | INR | 337 | 341.5 | 326.5 | 331.9 | 331.9 | -5.4 (-1.60%) | 40,342 |
| 4 Sep 2018 | INR | 332.65 | 339 | 327.05 | 337.3 | 337.3 | +4.4 (+1.32%) | 22,715 |
| 3 Sep 2018 | INR | 334.8 | 342.3 | 330.6 | 332.9 | 332.9 | -1.9 (-0.57%) | 24,557 |
| 31 Aug 2018 | INR | 339.5 | 349 | 331.15 | 334.8 | 334.8 | -5.2 (-1.53%) | 48,022 |
| 30 Aug 2018 | INR | 342 | 345 | 337.9 | 340 | 340 | -1 (-0.29%) | 25,415 |
| 29 Aug 2018 | INR | 331 | 345.75 | 330.25 | 341 | 341 | +11.25 (+3.41%) | 127,426 |
| 28 Aug 2018 | INR | 330 | 330.9 | 322.2 | 329.75 | 329.75 | -0.3 (-0.09%) | 23,487 |
| 27 Aug 2018 | INR | 321.2 | 335 | 317.85 | 330.05 | 330.05 | +10.05 (+3.14%) | 87,623 |
| 24 Aug 2018 | INR | 319 | 322 | 317.65 | 320 | 320 | +1.05 (+0.33%) | 13,182 |
| 23 Aug 2018 | INR | 320.8 | 325 | 316 | 318.95 | 318.95 | -3.15 (-0.98%) | 23,166 |
| 21 Aug 2018 | INR | 323.1 | 327 | 318.85 | 322.1 | 322.1 | +5.1 (+1.61%) | 31,794 |
| 20 Aug 2018 | INR | 315 | 319.2 | 312 | 317 | 317 | +2.15 (+0.68%) | 34,713 |
| 17 Aug 2018 | INR | 317.15 | 320.85 | 313 | 314.85 | 314.85 | -2.1 (-0.66%) | 31,223 |
| 16 Aug 2018 | INR | 322.05 | 323.65 | 315.6 | 316.95 | 316.95 | -5.7 (-1.77%) | 20,211 |
| 14 Aug 2018 | INR | 327 | 327.85 | 319 | 322.65 | 322.65 | -2.85 (-0.88%) | 34,304 |
| 13 Aug 2018 | INR | 329.5 | 332.65 | 323.8 | 325.5 | 325.5 | -7.55 (-2.27%) | 19,532 |
| 10 Aug 2018 | INR | 337.8 | 342.5 | 331.2 | 333.05 | 333.05 | -3.75 (-1.11%) | 36,059 |
| 9 Aug 2018 | INR | 332.1 | 337.5 | 331.15 | 336.8 | 336.8 | +5.4 (+1.63%) | 17,073 |
| 8 Aug 2018 | INR | 334.95 | 337 | 330 | 331.4 | 331.4 | -1.2 (-0.36%) | 24,228 |
| 7 Aug 2018 | INR | 335.95 | 337.6 | 331.4 | 332.6 | 332.6 | -1.8 (-0.54%) | 25,122 |
| 6 Aug 2018 | INR | 334.05 | 338 | 329.6 | 334.4 | 334.4 | -0.9 (-0.27%) | 27,762 |
| 3 Aug 2018 | INR | 328.2 | 337.5 | 327.8 | 335.3 | 335.3 | +8.4 (+2.57%) | 51,055 |
| 2 Aug 2018 | INR | 329 | 332.6 | 325.15 | 326.9 | 326.9 | -0.1 (-0.03%) | 27,885 |
| 1 Aug 2018 | INR | 325.9 | 334.2 | 321.85 | 327 | 327 | +4.4 (+1.36%) | 47,154 |
| 31 Jul 2018 | INR | 320 | 325.85 | 320 | 322.6 | 322.6 | +2.95 (+0.92%) | 12,346 |
| 30 Jul 2018 | INR | 324.8 | 328.4 | 319 | 319.65 | 319.65 | -4.1 (-1.27%) | 18,240 |
