| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 358 | 365 | 348.5 | 358.2 | 358.2 | +2.2 (+0.62%) | 1,725 |
| 12 Sep 2018 | INR | 352.05 | 358 | 352.05 | 356 | 356 | +1 (+0.28%) | 892 |
| 11 Sep 2018 | INR | 354.75 | 365 | 340.25 | 355 | 355 | +0.25 (+0.07%) | 4,272 |
| 10 Sep 2018 | INR | 357 | 357.95 | 345 | 354.75 | 354.75 | +9.35 (+2.71%) | 20,555 |
| 7 Sep 2018 | INR | 326.75 | 350 | 326.75 | 345.4 | 345.4 | +18.65 (+5.71%) | 7,985 |
| 6 Sep 2018 | INR | 349.5 | 349.5 | 325 | 326.75 | 326.75 | -3.25 (-0.98%) | 10,764 |
| 5 Sep 2018 | INR | 341.05 | 343 | 320 | 330 | 330 | -12.35 (-3.61%) | 6,051 |
| 4 Sep 2018 | INR | 358 | 370.8 | 341.05 | 342.35 | 342.35 | -15.7 (-4.38%) | 2,602 |
| 3 Sep 2018 | INR | 371.75 | 372 | 357.55 | 358.05 | 358.05 | -6.6 (-1.81%) | 134 |
| 31 Aug 2018 | INR | 364.15 | 365 | 363 | 364.65 | 364.65 | -0.05 (-0.01%) | 2,034 |
| 30 Aug 2018 | INR | 370 | 370 | 360.2 | 364.7 | 364.7 | +5.75 (+1.60%) | 8,911 |
| 29 Aug 2018 | INR | 363 | 368 | 351 | 358.95 | 358.95 | -5.5 (-1.51%) | 9,341 |
| 28 Aug 2018 | INR | 350 | 371.9 | 350 | 364.45 | 364.45 | +14.45 (+4.13%) | 2,180 |
| 27 Aug 2018 | INR | 343.5 | 371.8 | 343.5 | 350 | 350 | -0.15 (-0.04%) | 7,123 |
| 24 Aug 2018 | INR | 369.5 | 370 | 342 | 350.15 | 350.15 | +4.8 (+1.39%) | 515 |
| 23 Aug 2018 | INR | 362 | 365 | 343.15 | 345.35 | 345.35 | -15.2 (-4.22%) | 4,565 |
| 21 Aug 2018 | INR | 361.7 | 376.95 | 359.9 | 360.55 | 360.55 | -17.45 (-4.62%) | 2,940 |
| 20 Aug 2018 | INR | 385.05 | 385.1 | 360.25 | 378 | 378 | -10 (-2.58%) | 1,745 |
| 17 Aug 2018 | INR | 400 | 400 | 380 | 388 | 388 | +8.2 (+2.16%) | 843 |
| 16 Aug 2018 | INR | 397.8 | 406 | 368 | 379.8 | 379.8 | +32.25 (+9.28%) | 11,269 |
| 14 Aug 2018 | INR | 347 | 347.55 | 347 | 347.55 | 347.55 | +57.9 (+19.99%) | 1,978 |
| 13 Aug 2018 | INR | 303.05 | 322.95 | 280 | 289.65 | 289.65 | -19.05 (-6.17%) | 21,839 |
| 10 Aug 2018 | INR | 320 | 329.95 | 303 | 308.7 | 308.7 | -11.3 (-3.53%) | 1,320 |
| 9 Aug 2018 | INR | 325.05 | 338.4 | 315.7 | 320 | 320 | -13 (-3.90%) | 2,887 |
| 8 Aug 2018 | INR | 329.9 | 343.9 | 325 | 333 | 333 | +3.1 (+0.94%) | 1,721 |
| 7 Aug 2018 | INR | 309.3 | 332 | 309.3 | 329.9 | 329.9 | +9.9 (+3.09%) | 2,221 |
| 6 Aug 2018 | INR | 344 | 345 | 316.5 | 320 | 320 | -4.25 (-1.31%) | 7,037 |
| 3 Aug 2018 | INR | 335 | 347 | 316 | 324.25 | 324.25 | -1.8 (-0.55%) | 746 |
| 2 Aug 2018 | INR | 342.9 | 349 | 314 | 326.05 | 326.05 | -1.35 (-0.41%) | 1,353 |
| 1 Aug 2018 | INR | 327 | 327.4 | 327 | 327.4 | 327.4 | +15.55 (+4.99%) | 1,275 |
