| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 325.2 | 329.9 | 325 | 328.25 | 47.7455 | +4.95 (+1.53%) | 2,054 |
| 12 Sep 2018 | INR | 333.65 | 333.65 | 315.45 | 323.3 | 47.0255 | -10.35 (-3.10%) | 9,204 |
| 11 Sep 2018 | INR | 327.45 | 340 | 318 | 333.65 | 48.5309 | +6.3 (+1.92%) | 9,850 |
| 10 Sep 2018 | INR | 325 | 329.9 | 316.1 | 327.35 | 47.6145 | +2.45 (+0.75%) | 1,706 |
| 7 Sep 2018 | INR | 318.05 | 332.75 | 318 | 324.9 | 47.2582 | -0.1 (-0.03%) | 7,323 |
| 6 Sep 2018 | INR | 317.9 | 329.25 | 312.5 | 325 | 47.2727 | +7.15 (+2.25%) | 4,445 |
| 5 Sep 2018 | INR | 319.25 | 319.25 | 310 | 317.85 | 46.2327 | +1.2 (+0.38%) | 247 |
| 4 Sep 2018 | INR | 318.9 | 321 | 316 | 316.65 | 46.0582 | -3.8 (-1.19%) | 346 |
| 3 Sep 2018 | INR | 327 | 327 | 320 | 320.45 | 46.6109 | -4.4 (-1.35%) | 322 |
| 31 Aug 2018 | INR | 325.25 | 333.95 | 320.4 | 324.85 | 47.2509 | -5.85 (-1.77%) | 9,577 |
| 30 Aug 2018 | INR | 330 | 334.7 | 327.8 | 330.7 | 48.1018 | -3 (-0.90%) | 1,669 |
| 29 Aug 2018 | INR | 334.75 | 337.8 | 331.05 | 333.7 | 48.5382 | -3.4 (-1.01%) | 6,149 |
| 28 Aug 2018 | INR | 333.55 | 338.95 | 333.4 | 337.1 | 49.0327 | +0.35 (+0.10%) | 1,113 |
| 27 Aug 2018 | INR | 330 | 338.9 | 330 | 336.75 | 48.9818 | +1.5 (+0.45%) | 3,549 |
| 24 Aug 2018 | INR | 328 | 338.5 | 328 | 335.25 | 48.7636 | +2.4 (+0.72%) | 2,581 |
| 23 Aug 2018 | INR | 327.5 | 338.9 | 327 | 332.85 | 48.4145 | +1.1 (+0.33%) | 4,924 |
| 21 Aug 2018 | INR | 335 | 339 | 327.5 | 331.75 | 48.2545 | +1.2 (+0.36%) | 3,250 |
| 20 Aug 2018 | INR | 327.35 | 335 | 327.35 | 330.55 | 48.08 | -2.7 (-0.81%) | 3,230 |
| 17 Aug 2018 | INR | 327.5 | 334.55 | 327.5 | 333.25 | 48.4727 | +4.65 (+1.42%) | 2,342 |
| 16 Aug 2018 | INR | 325.2 | 336 | 325.2 | 328.6 | 47.7964 | +5.2 (+1.61%) | 6,052 |
| 14 Aug 2018 | INR | 325.45 | 329.75 | 322 | 323.4 | 47.04 | -1.35 (-0.42%) | 967 |
| 13 Aug 2018 | INR | 329 | 329 | 322.05 | 324.75 | 47.2364 | -4.4 (-1.34%) | 181 |
| 10 Aug 2018 | INR | 325 | 330.9 | 324 | 329.15 | 47.8764 | +4.05 (+1.25%) | 1,077 |
| 9 Aug 2018 | INR | 325 | 330.95 | 319.45 | 325.1 | 47.2873 | +0.85 (+0.26%) | 6,186 |
| 8 Aug 2018 | INR | 330 | 330 | 321.35 | 324.25 | 47.1636 | -0.65 (-0.20%) | 3,441 |
| 7 Aug 2018 | INR | 321.6 | 328.05 | 319 | 324.9 | 47.2582 | +6.3 (+1.98%) | 8,191 |
| 6 Aug 2018 | INR | 330 | 330 | 313.15 | 318.6 | 46.3418 | +0.55 (+0.17%) | 1,529 |
| 3 Aug 2018 | INR | 317.05 | 323.35 | 317.05 | 318.05 | 46.2618 | -2.3 (-0.72%) | 153 |
| 2 Aug 2018 | INR | 317.9 | 323 | 316.3 | 320.35 | 46.5964 | +4.45 (+1.41%) | 336 |
| 1 Aug 2018 | INR | 309.3 | 320 | 309.25 | 315.9 | 45.9491 | +2.25 (+0.72%) | 938 |
