| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 298.25 | 310.3 | 297.3 | 307.7 | 307.7 | +7.65 (+2.55%) | 711 |
| 12 Sep 2018 | INR | 296.65 | 301 | 296 | 300.05 | 300.05 | +1.7 (+0.57%) | 1,047 |
| 11 Sep 2018 | INR | 301.1 | 304.4 | 297.1 | 298.35 | 298.35 | -3.3 (-1.09%) | 1,263 |
| 10 Sep 2018 | INR | 300 | 303.15 | 296.8 | 301.65 | 301.65 | -1.6 (-0.53%) | 828 |
| 7 Sep 2018 | INR | 309.4 | 312.85 | 298.95 | 303.25 | 303.25 | -8.25 (-2.65%) | 707 |
| 6 Sep 2018 | INR | 308.55 | 312.65 | 308.55 | 311.5 | 311.5 | +2.35 (+0.76%) | 200 |
| 5 Sep 2018 | INR | 302 | 312 | 302 | 309.15 | 309.15 | -0.05 (-0.02%) | 579 |
| 4 Sep 2018 | INR | 310 | 312.7 | 308.05 | 309.2 | 309.2 | -4.85 (-1.54%) | 2,659 |
| 3 Sep 2018 | INR | 319 | 321.4 | 310 | 314.05 | 314.05 | -3.9 (-1.23%) | 771 |
| 31 Aug 2018 | INR | 317 | 320.5 | 317 | 317.95 | 317.95 | +1.45 (+0.46%) | 1,027 |
| 30 Aug 2018 | INR | 315 | 320.25 | 315 | 316.5 | 316.5 | -1.6 (-0.50%) | 1,705 |
| 29 Aug 2018 | INR | 322 | 322.25 | 315.45 | 318.1 | 318.1 | -4 (-1.24%) | 667 |
| 28 Aug 2018 | INR | 325 | 329 | 322.1 | 322.1 | 322.1 | -5.75 (-1.75%) | 619 |
| 27 Aug 2018 | INR | 321.95 | 330.6 | 318.7 | 327.85 | 327.85 | +7.75 (+2.42%) | 1,612 |
| 24 Aug 2018 | INR | 320 | 325 | 319 | 320.1 | 320.1 | -1.65 (-0.51%) | 1,241 |
| 23 Aug 2018 | INR | 315 | 331 | 315 | 321.75 | 321.75 | -5.05 (-1.55%) | 1,466 |
| 21 Aug 2018 | INR | 332.5 | 332.5 | 326.1 | 326.8 | 326.8 | -6.75 (-2.02%) | 569 |
| 20 Aug 2018 | INR | 336 | 337.85 | 333.05 | 333.55 | 333.55 | -3.2 (-0.95%) | 768 |
| 17 Aug 2018 | INR | 336.45 | 342.2 | 335.4 | 336.75 | 336.75 | -1.75 (-0.52%) | 987 |
| 16 Aug 2018 | INR | 334.95 | 342 | 334.15 | 338.5 | 338.5 | -0.3 (-0.09%) | 688 |
| 14 Aug 2018 | INR | 335 | 340.45 | 335 | 338.8 | 338.8 | +1.35 (+0.40%) | 735 |
| 13 Aug 2018 | INR | 332 | 339.9 | 325 | 337.45 | 337.45 | +5.8 (+1.75%) | 952 |
| 10 Aug 2018 | INR | 327 | 339.7 | 327 | 331.65 | 331.65 | +3.15 (+0.96%) | 2,680 |
| 9 Aug 2018 | INR | 340.75 | 341.25 | 325.5 | 328.5 | 328.5 | -8.75 (-2.59%) | 3,061 |
| 8 Aug 2018 | INR | 347.7 | 347.7 | 335.15 | 337.25 | 337.25 | -11.35 (-3.26%) | 2,112 |
| 7 Aug 2018 | INR | 341.6 | 374.9 | 336.9 | 348.6 | 348.6 | +10.3 (+3.04%) | 21,637 |
| 6 Aug 2018 | INR | 339.45 | 339.45 | 336.3 | 338.3 | 338.3 | +2.75 (+0.82%) | 23 |
| 3 Aug 2018 | INR | 333 | 341.3 | 333 | 335.55 | 335.55 | -1.6 (-0.47%) | 5,256 |
| 2 Aug 2018 | INR | 332 | 339.95 | 313 | 337.15 | 337.15 | +4.65 (+1.40%) | 565 |
| 1 Aug 2018 | INR | 336.75 | 338.2 | 332 | 332.5 | 332.5 | -3.2 (-0.95%) | 11,624 |
