| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 334.9 | 342.95 | 333 | 335.45 | 335.45 | +3.35 (+1.01%) | 155,217 |
| 12 Sep 2018 | INR | 340 | 340.1 | 324 | 332.1 | 332.1 | -9.05 (-2.65%) | 315,721 |
| 11 Sep 2018 | INR | 351.9 | 351.9 | 339 | 341.15 | 341.15 | -8.2 (-2.35%) | 152,348 |
| 10 Sep 2018 | INR | 354 | 355.8 | 348.1 | 349.35 | 349.35 | -5.3 (-1.49%) | 105,151 |
| 7 Sep 2018 | INR | 349.05 | 361 | 346.35 | 354.65 | 354.65 | +3.8 (+1.08%) | 216,194 |
| 6 Sep 2018 | INR | 349 | 355.45 | 345.55 | 350.85 | 350.85 | +2.45 (+0.70%) | 193,771 |
| 5 Sep 2018 | INR | 358.95 | 358.95 | 338.2 | 348.4 | 348.4 | -7 (-1.97%) | 262,498 |
| 4 Sep 2018 | INR | 361.1 | 362.35 | 349.2 | 355.4 | 355.4 | -6.35 (-1.76%) | 134,753 |
| 3 Sep 2018 | INR | 365.05 | 368.05 | 359.25 | 361.75 | 361.75 | -0.7 (-0.19%) | 130,468 |
| 31 Aug 2018 | INR | 356.5 | 365.8 | 354.45 | 362.45 | 362.45 | +5.4 (+1.51%) | 150,817 |
| 30 Aug 2018 | INR | 365 | 366.4 | 351.1 | 357.05 | 357.05 | -5.65 (-1.56%) | 151,850 |
| 29 Aug 2018 | INR | 368 | 373.5 | 360 | 362.7 | 362.7 | -2.55 (-0.70%) | 301,349 |
| 28 Aug 2018 | INR | 347.8 | 368.5 | 346.95 | 365.25 | 365.25 | +18.65 (+5.38%) | 421,270 |
| 27 Aug 2018 | INR | 349.2 | 353.8 | 345 | 346.6 | 346.6 | +0.1 (+0.03%) | 114,131 |
| 24 Aug 2018 | INR | 353.1 | 355.6 | 344 | 346.5 | 346.5 | -6.6 (-1.87%) | 115,077 |
| 23 Aug 2018 | INR | 361.85 | 363 | 352.1 | 353.1 | 353.1 | -5.55 (-1.55%) | 121,110 |
| 21 Aug 2018 | INR | 361.95 | 362.9 | 351.05 | 358.65 | 358.65 | -1.85 (-0.51%) | 180,261 |
| 20 Aug 2018 | INR | 363.8 | 365.5 | 357.4 | 360.5 | 360.5 | -1.7 (-0.47%) | 129,129 |
| 17 Aug 2018 | INR | 365 | 365.8 | 360.5 | 362.2 | 362.2 | +1.45 (+0.40%) | 118,013 |
| 16 Aug 2018 | INR | 359.95 | 366.65 | 358.95 | 360.75 | 360.75 | -2 (-0.55%) | 134,726 |
| 14 Aug 2018 | INR | 356.1 | 364.9 | 356.1 | 362.75 | 362.75 | +7.55 (+2.13%) | 154,623 |
| 13 Aug 2018 | INR | 361.85 | 362 | 349 | 355.2 | 355.2 | -6.65 (-1.84%) | 176,371 |
| 10 Aug 2018 | INR | 367 | 369 | 359 | 361.85 | 361.85 | -3.1 (-0.85%) | 182,456 |
| 9 Aug 2018 | INR | 365.9 | 374 | 358.55 | 364.95 | 364.95 | +5.05 (+1.40%) | 488,018 |
| 8 Aug 2018 | INR | 343 | 364 | 340 | 359.9 | 359.9 | +18.7 (+5.48%) | 660,581 |
| 7 Aug 2018 | INR | 339.9 | 349.15 | 332.7 | 341.2 | 341.2 | +4.05 (+1.20%) | 200,293 |
| 6 Aug 2018 | INR | 341 | 343.3 | 336 | 337.15 | 337.15 | -1.4 (-0.41%) | 96,279 |
| 3 Aug 2018 | INR | 341.5 | 343.45 | 337.1 | 338.55 | 338.55 | +1.1 (+0.33%) | 103,216 |
| 2 Aug 2018 | INR | 337.6 | 343 | 331.55 | 337.45 | 337.45 | -0.15 (-0.04%) | 286,756 |
| 1 Aug 2018 | INR | 346 | 346.45 | 335 | 337.6 | 337.6 | -7.2 (-2.09%) | 154,921 |
