| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 379.6 | 380.75 | 373.5 | 379.95 | 379.95 | +7.2 (+1.93%) | 1,084 |
| 12 Sep 2018 | INR | 371.5 | 379.9 | 370 | 372.75 | 372.75 | -4 (-1.06%) | 693 |
| 11 Sep 2018 | INR | 381 | 381 | 375.7 | 376.75 | 376.75 | -2.95 (-0.78%) | 54 |
| 10 Sep 2018 | INR | 380 | 380.8 | 378 | 379.7 | 379.7 | -4.5 (-1.17%) | 140 |
| 7 Sep 2018 | INR | 392 | 392 | 384.15 | 384.2 | 384.2 | -9.65 (-2.45%) | 530 |
| 6 Sep 2018 | INR | 386.6 | 394 | 386.5 | 393.85 | 393.85 | +16 (+4.23%) | 77 |
| 5 Sep 2018 | INR | 386.55 | 386.55 | 376.15 | 377.85 | 377.85 | -10.55 (-2.72%) | 345 |
| 4 Sep 2018 | INR | 380 | 390.6 | 369 | 388.4 | 388.4 | +7.65 (+2.01%) | 1,400 |
| 3 Sep 2018 | INR | 382.05 | 391.65 | 380 | 380.75 | 380.75 | +0.3 (+0.08%) | 342 |
| 31 Aug 2018 | INR | 380 | 384.95 | 380 | 380.45 | 380.45 | +2.7 (+0.71%) | 81 |
| 30 Aug 2018 | INR | 382.45 | 382.45 | 370 | 377.75 | 377.75 | -2.85 (-0.75%) | 6,447 |
| 29 Aug 2018 | INR | 389.95 | 389.95 | 380.6 | 380.6 | 380.6 | -7.8 (-2.01%) | 738 |
| 28 Aug 2018 | INR | 388.6 | 398 | 382.5 | 388.4 | 388.4 | +4.25 (+1.11%) | 621 |
| 27 Aug 2018 | INR | 385.6 | 394.55 | 382.05 | 384.15 | 384.15 | +2.65 (+0.69%) | 1,140 |
| 24 Aug 2018 | INR | 388.05 | 391 | 381 | 381.5 | 381.5 | -3.95 (-1.02%) | 535 |
| 23 Aug 2018 | INR | 401 | 401 | 380.3 | 385.45 | 385.45 | -12.15 (-3.06%) | 1,184 |
| 21 Aug 2018 | INR | 404.65 | 404.65 | 396 | 397.6 | 397.6 | -0.5 (-0.13%) | 223 |
| 20 Aug 2018 | INR | 403.95 | 405 | 395 | 398.1 | 398.1 | +2.65 (+0.67%) | 823 |
| 17 Aug 2018 | INR | 401 | 407.7 | 394 | 395.45 | 395.45 | -0.45 (-0.11%) | 1,056 |
| 16 Aug 2018 | INR | 388 | 397 | 383 | 395.9 | 395.9 | +4.95 (+1.27%) | 458 |
| 14 Aug 2018 | INR | 409 | 409 | 388.2 | 390.95 | 390.95 | -13.45 (-3.33%) | 940 |
| 13 Aug 2018 | INR | 416 | 417.45 | 395.65 | 404.4 | 404.4 | -12.05 (-2.89%) | 696 |
| 10 Aug 2018 | INR | 415 | 419.75 | 409 | 416.45 | 416.45 | -0.55 (-0.13%) | 565 |
| 9 Aug 2018 | INR | 416 | 419.7 | 414.45 | 417 | 417 | -0.4 (-0.10%) | 174 |
| 8 Aug 2018 | INR | 415 | 418 | 411 | 417.4 | 417.4 | +2.45 (+0.59%) | 731 |
| 7 Aug 2018 | INR | 410 | 419.5 | 409.1 | 414.95 | 414.95 | +2.6 (+0.63%) | 366 |
| 6 Aug 2018 | INR | 415 | 416.8 | 405.65 | 412.35 | 412.35 | -2.05 (-0.49%) | 286 |
| 3 Aug 2018 | INR | 419.7 | 429.2 | 410.05 | 414.4 | 414.4 | +5.4 (+1.32%) | 302 |
| 2 Aug 2018 | INR | 415 | 415 | 406.15 | 409 | 409 | -5.4 (-1.30%) | 684 |
| 1 Aug 2018 | INR | 414.5 | 420 | 412.2 | 414.4 | 414.4 | +6.4 (+1.57%) | 1,306 |
