| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 284.5 | 296.95 | 272 | 296.95 | 296.95 | +14.1 (+4.98%) | 18,399 |
| 12 Sep 2018 | INR | 295.1 | 298 | 280.15 | 282.85 | 282.85 | -12 (-4.07%) | 11,119 |
| 11 Sep 2018 | INR | 309.95 | 309.95 | 293 | 294.85 | 294.85 | -11.6 (-3.79%) | 8,947 |
| 10 Sep 2018 | INR | 325 | 325 | 305 | 306.45 | 306.45 | -5.45 (-1.75%) | 6,632 |
| 7 Sep 2018 | INR | 322 | 323.25 | 307 | 311.9 | 311.9 | -9.65 (-3.00%) | 8,123 |
| 6 Sep 2018 | INR | 321.5 | 329.4 | 315.3 | 321.55 | 321.55 | +3.85 (+1.21%) | 3,289 |
| 5 Sep 2018 | INR | 325 | 329.9 | 311.9 | 317.7 | 317.7 | -6.8 (-2.10%) | 4,120 |
| 4 Sep 2018 | INR | 325.05 | 330.85 | 323 | 324.5 | 324.5 | -4.3 (-1.31%) | 3,429 |
| 3 Sep 2018 | INR | 330 | 338 | 327.1 | 328.8 | 328.8 | +1.4 (+0.43%) | 2,548 |
| 31 Aug 2018 | INR | 336 | 340 | 326.4 | 327.4 | 327.4 | -5.1 (-1.53%) | 7,555 |
| 30 Aug 2018 | INR | 332.1 | 340 | 324 | 332.5 | 332.5 | -0.75 (-0.23%) | 4,391 |
| 29 Aug 2018 | INR | 338 | 338.85 | 331 | 333.25 | 333.25 | -3.35 (-1.00%) | 4,849 |
| 28 Aug 2018 | INR | 355 | 355 | 335 | 336.6 | 336.6 | -8.2 (-2.38%) | 14,394 |
| 27 Aug 2018 | INR | 337.9 | 344.8 | 328.3 | 344.8 | 344.8 | +16.4 (+4.99%) | 13,299 |
| 24 Aug 2018 | INR | 336.5 | 338.1 | 320.1 | 328.4 | 328.4 | -8.3 (-2.47%) | 11,538 |
| 23 Aug 2018 | INR | 344.9 | 344.9 | 333 | 336.7 | 336.7 | -2.6 (-0.77%) | 7,866 |
| 21 Aug 2018 | INR | 344 | 347 | 336 | 339.3 | 339.3 | -0.95 (-0.28%) | 7,099 |
| 20 Aug 2018 | INR | 343.5 | 347 | 339.45 | 340.25 | 340.25 | -1.75 (-0.51%) | 4,183 |
| 17 Aug 2018 | INR | 349.6 | 351.55 | 341.1 | 342 | 342 | -3.65 (-1.06%) | 12,845 |
| 16 Aug 2018 | INR | 342 | 350 | 341.05 | 345.65 | 345.65 | -3.95 (-1.13%) | 14,194 |
| 14 Aug 2018 | INR | 351 | 365 | 347.5 | 349.6 | 349.6 | -11.1 (-3.08%) | 18,991 |
| 13 Aug 2018 | INR | 361 | 374 | 350.05 | 360.7 | 360.7 | -0.45 (-0.12%) | 28,695 |
| 10 Aug 2018 | INR | 381 | 388 | 358.55 | 361.15 | 361.15 | -10.55 (-2.84%) | 15,618 |
| 9 Aug 2018 | INR | 372 | 374.5 | 367.2 | 371.7 | 371.7 | +2.5 (+0.68%) | 5,895 |
| 8 Aug 2018 | INR | 361.95 | 378.05 | 358.95 | 369.2 | 369.2 | +6.25 (+1.72%) | 7,909 |
| 7 Aug 2018 | INR | 366.05 | 375 | 362.85 | 362.95 | 362.95 | -18.95 (-4.96%) | 16,611 |
| 6 Aug 2018 | INR | 386 | 399.85 | 381.4 | 381.9 | 381.9 | -19.55 (-4.87%) | 19,106 |
| 3 Aug 2018 | INR | 387.65 | 401.75 | 381.55 | 401.45 | 401.45 | +18.8 (+4.91%) | 87,621 |
| 2 Aug 2018 | INR | 374.05 | 393.05 | 374.05 | 382.65 | 382.65 | +6.65 (+1.77%) | 12,275 |
| 1 Aug 2018 | INR | 372 | 387 | 371.5 | 376 | 376 | +7.15 (+1.94%) | 35,364 |
