| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 348 | 369.8 | 348 | 358.3 | 143.32 | +7.65 (+2.18%) | 10,977 |
| 12 Sep 2018 | INR | 350.25 | 356.9 | 345 | 350.65 | 140.26 | +1.2 (+0.34%) | 1,397 |
| 11 Sep 2018 | INR | 354 | 360 | 348 | 349.45 | 139.78 | -4.5 (-1.27%) | 2,072 |
| 10 Sep 2018 | INR | 353.85 | 358.1 | 353 | 353.95 | 141.58 | -7.65 (-2.12%) | 1,065 |
| 7 Sep 2018 | INR | 358 | 366.2 | 358 | 361.6 | 144.64 | +4.85 (+1.36%) | 4,332 |
| 6 Sep 2018 | INR | 348 | 368.25 | 348 | 356.75 | 142.7 | +9.45 (+2.72%) | 3,542 |
| 5 Sep 2018 | INR | 374.95 | 374.95 | 338.75 | 347.3 | 138.92 | +2.6 (+0.75%) | 1,435 |
| 4 Sep 2018 | INR | 350.15 | 354.6 | 343.1 | 344.7 | 137.88 | -6.75 (-1.92%) | 3,356 |
| 3 Sep 2018 | INR | 350 | 357 | 347.1 | 351.45 | 140.58 | +4.35 (+1.25%) | 2,712 |
| 31 Aug 2018 | INR | 342.1 | 359 | 334 | 347.1 | 138.84 | -2.65 (-0.76%) | 2,980 |
| 30 Aug 2018 | INR | 342 | 370 | 342 | 349.75 | 139.9 | -0.75 (-0.21%) | 1,191 |
| 29 Aug 2018 | INR | 354.55 | 355.5 | 346 | 350.5 | 140.2 | -1.85 (-0.53%) | 1,776 |
| 28 Aug 2018 | INR | 348.3 | 361 | 348.3 | 352.35 | 140.94 | -3.7 (-1.04%) | 2,572 |
| 27 Aug 2018 | INR | 355 | 364.1 | 352.9 | 356.05 | 142.42 | +0.45 (+0.13%) | 1,906 |
| 24 Aug 2018 | INR | 360.05 | 360.05 | 352.3 | 355.6 | 142.24 | -6.25 (-1.73%) | 2,262 |
| 23 Aug 2018 | INR | 365 | 366.95 | 361.2 | 361.85 | 144.74 | -7.3 (-1.98%) | 1,455 |
| 21 Aug 2018 | INR | 369.45 | 385 | 366 | 369.15 | 147.66 | -0.15 (-0.04%) | 15,083 |
| 20 Aug 2018 | INR | 387.45 | 387.45 | 366 | 369.3 | 147.72 | -6 (-1.60%) | 2,685 |
| 17 Aug 2018 | INR | 371 | 377.5 | 367.2 | 375.3 | 150.12 | +8.65 (+2.36%) | 1,690 |
| 16 Aug 2018 | INR | 361.15 | 374.75 | 361.1 | 366.65 | 146.66 | +3.65 (+1.01%) | 4,839 |
| 14 Aug 2018 | INR | 365.35 | 368 | 361.7 | 363 | 145.2 | +1 (+0.28%) | 1,555 |
| 13 Aug 2018 | INR | 360 | 367 | 356.35 | 362 | 144.8 | -5 (-1.36%) | 2,400 |
| 10 Aug 2018 | INR | 366.4 | 371 | 363 | 367 | 146.8 | +0.25 (+0.07%) | 6,194 |
| 9 Aug 2018 | INR | 360 | 369.8 | 358.8 | 366.75 | 146.7 | +8.8 (+2.46%) | 6,164 |
| 8 Aug 2018 | INR | 368.6 | 368.6 | 352 | 357.95 | 143.18 | -5.55 (-1.53%) | 6,098 |
| 7 Aug 2018 | INR | 379 | 379 | 362.45 | 363.5 | 145.4 | -19.8 (-5.17%) | 6,840 |
| 6 Aug 2018 | INR | 374.65 | 392 | 370.1 | 383.3 | 153.32 | +21 (+5.80%) | 35,407 |
| 3 Aug 2018 | INR | 347 | 366 | 347 | 362.3 | 144.92 | +15.3 (+4.41%) | 13,294 |
| 2 Aug 2018 | INR | 345 | 350 | 343.7 | 347 | 138.8 | +2.2 (+0.64%) | 3,792 |
| 1 Aug 2018 | INR | 340.75 | 351 | 340 | 344.8 | 137.92 | +4.75 (+1.40%) | 4,951 |
