| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 328.5 | 334.65 | 328.5 | 332 | 332 | +4.85 (+1.48%) | 37,554 |
| 12 Sep 2018 | INR | 323.8 | 329.95 | 316 | 327.15 | 327.15 | +4.1 (+1.27%) | 61,248 |
| 11 Sep 2018 | INR | 330 | 332.4 | 322.05 | 323.05 | 323.05 | -5.55 (-1.69%) | 84,853 |
| 10 Sep 2018 | INR | 344.25 | 344.25 | 327 | 328.6 | 328.6 | -15.65 (-4.55%) | 70,032 |
| 7 Sep 2018 | INR | 341 | 345.55 | 338.05 | 344.25 | 344.25 | +2.6 (+0.76%) | 28,758 |
| 6 Sep 2018 | INR | 344.2 | 345.2 | 338.1 | 341.65 | 341.65 | -0.55 (-0.16%) | 32,986 |
| 5 Sep 2018 | INR | 344 | 346.9 | 337.45 | 342.2 | 342.2 | -1 (-0.29%) | 59,720 |
| 4 Sep 2018 | INR | 352.9 | 354.1 | 341 | 343.2 | 343.2 | -8.75 (-2.49%) | 71,316 |
| 3 Sep 2018 | INR | 350.25 | 356.95 | 348 | 351.95 | 351.95 | +2.8 (+0.80%) | 51,104 |
| 31 Aug 2018 | INR | 353 | 355.75 | 348 | 349.15 | 349.15 | -3.65 (-1.03%) | 55,109 |
| 30 Aug 2018 | INR | 357 | 358.45 | 350.15 | 352.8 | 352.8 | -3.3 (-0.93%) | 78,088 |
| 29 Aug 2018 | INR | 359.2 | 363.55 | 354.3 | 356.1 | 356.1 | -3.75 (-1.04%) | 52,504 |
| 28 Aug 2018 | INR | 359.55 | 364.9 | 352.9 | 359.85 | 359.85 | +1.8 (+0.50%) | 66,441 |
| 27 Aug 2018 | INR | 358.55 | 363.2 | 357.15 | 358.05 | 358.05 | +1 (+0.28%) | 48,490 |
| 24 Aug 2018 | INR | 357 | 359.3 | 354 | 357.05 | 357.05 | +1.4 (+0.39%) | 38,685 |
| 23 Aug 2018 | INR | 358.1 | 361 | 354.8 | 355.65 | 355.65 | -5.7 (-1.58%) | 30,580 |
| 21 Aug 2018 | INR | 359.75 | 365 | 358 | 361.35 | 361.35 | +2.45 (+0.68%) | 38,288 |
| 20 Aug 2018 | INR | 353.9 | 362.9 | 353 | 358.9 | 358.9 | +7.05 (+2.00%) | 69,047 |
| 17 Aug 2018 | INR | 343.25 | 353.55 | 343.25 | 351.85 | 351.85 | +8.6 (+2.51%) | 88,104 |
| 16 Aug 2018 | INR | 345.3 | 348.7 | 341.15 | 343.25 | 343.25 | -1.7 (-0.49%) | 72,600 |
| 14 Aug 2018 | INR | 351.45 | 354.8 | 343.15 | 344.95 | 344.95 | -4 (-1.15%) | 76,360 |
| 13 Aug 2018 | INR | 354.1 | 354.1 | 345.2 | 348.95 | 348.95 | -5.15 (-1.45%) | 64,213 |
| 10 Aug 2018 | INR | 375.5 | 375.5 | 352.8 | 354.1 | 354.1 | -18.7 (-5.02%) | 191,407 |
| 9 Aug 2018 | INR | 382 | 382.9 | 372 | 372.8 | 372.8 | -6.55 (-1.73%) | 81,485 |
| 8 Aug 2018 | INR | 385 | 387.3 | 378 | 379.35 | 379.35 | -4.75 (-1.24%) | 74,506 |
| 7 Aug 2018 | INR | 389 | 406.2 | 381.25 | 384.1 | 384.1 | -15.35 (-3.84%) | 322,502 |
| 6 Aug 2018 | INR | 389.9 | 401.4 | 384.1 | 399.45 | 399.45 | +12.75 (+3.30%) | 184,264 |
| 3 Aug 2018 | INR | 383 | 388 | 383 | 386.7 | 386.7 | +4.2 (+1.10%) | 84,335 |
| 2 Aug 2018 | INR | 373.65 | 385.3 | 372 | 382.5 | 382.5 | +7.95 (+2.12%) | 58,369 |
| 1 Aug 2018 | INR | 380 | 383.5 | 372.5 | 374.55 | 374.55 | -5.25 (-1.38%) | 55,207 |
