| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 305.15 | 309.8 | 305 | 306.85 | 306.85 | +2.95 (+0.97%) | 829 |
| 12 Sep 2018 | INR | 305 | 306 | 300 | 303.9 | 303.9 | -1.45 (-0.47%) | 1,076 |
| 11 Sep 2018 | INR | 306.45 | 310.9 | 304 | 305.35 | 305.35 | -2.85 (-0.92%) | 4,340 |
| 10 Sep 2018 | INR | 308 | 311.45 | 307 | 308.2 | 308.2 | -0.05 (-0.02%) | 6,867 |
| 7 Sep 2018 | INR | 309.1 | 312 | 306.3 | 308.25 | 308.25 | -2.7 (-0.87%) | 1,177 |
| 6 Sep 2018 | INR | 312.15 | 314.8 | 309 | 310.95 | 310.95 | -2.55 (-0.81%) | 1,066 |
| 5 Sep 2018 | INR | 314.5 | 317 | 308.95 | 313.5 | 313.5 | -0.6 (-0.19%) | 1,638 |
| 4 Sep 2018 | INR | 323 | 323.15 | 312.6 | 314.1 | 314.1 | -5.05 (-1.58%) | 2,906 |
| 3 Sep 2018 | INR | 322 | 336.75 | 317.25 | 319.15 | 319.15 | -2.7 (-0.84%) | 3,632 |
| 31 Aug 2018 | INR | 315.5 | 324 | 306.05 | 321.85 | 321.85 | +9.15 (+2.93%) | 8,446 |
| 30 Aug 2018 | INR | 320 | 323.5 | 311 | 312.7 | 312.7 | -7.3 (-2.28%) | 4,662 |
| 29 Aug 2018 | INR | 320.05 | 327.5 | 317.1 | 320 | 320 | +1.85 (+0.58%) | 754 |
| 28 Aug 2018 | INR | 325 | 330.25 | 316 | 318.15 | 318.15 | -4.75 (-1.47%) | 120,671 |
| 27 Aug 2018 | INR | 327.2 | 329 | 319 | 322.9 | 322.9 | -2.2 (-0.68%) | 1,579 |
| 24 Aug 2018 | INR | 319 | 330.9 | 319 | 325.1 | 325.1 | +5.15 (+1.61%) | 1,559 |
| 23 Aug 2018 | INR | 321.6 | 324.15 | 318 | 319.95 | 319.95 | -3.75 (-1.16%) | 561 |
| 21 Aug 2018 | INR | 325 | 327.6 | 322.25 | 323.7 | 323.7 | +1.05 (+0.33%) | 762 |
| 20 Aug 2018 | INR | 324 | 327.5 | 321 | 322.65 | 322.65 | -0.75 (-0.23%) | 820 |
| 17 Aug 2018 | INR | 339 | 339 | 321 | 323.4 | 323.4 | -11.2 (-3.35%) | 2,173 |
| 16 Aug 2018 | INR | 341.95 | 342 | 330.25 | 334.6 | 334.6 | -4.55 (-1.34%) | 5,466 |
| 14 Aug 2018 | INR | 344.4 | 344.95 | 335.95 | 339.15 | 339.15 | -5.45 (-1.58%) | 503 |
| 13 Aug 2018 | INR | 344.2 | 349.25 | 342 | 344.6 | 344.6 | -3.9 (-1.12%) | 1,384 |
| 10 Aug 2018 | INR | 350.4 | 352.3 | 347.2 | 348.5 | 348.5 | -5.35 (-1.51%) | 546 |
| 9 Aug 2018 | INR | 347 | 365.4 | 347 | 353.85 | 353.85 | -0.9 (-0.25%) | 2,691 |
| 8 Aug 2018 | INR | 356.95 | 359.35 | 352.25 | 354.75 | 354.75 | -0.05 (-0.01%) | 621 |
| 7 Aug 2018 | INR | 348.35 | 356.25 | 348 | 354.8 | 354.8 | +4.35 (+1.24%) | 503 |
| 6 Aug 2018 | INR | 350.5 | 352.6 | 348.7 | 350.45 | 350.45 | +0.8 (+0.23%) | 1,338 |
| 3 Aug 2018 | INR | 358 | 360.1 | 347.3 | 349.65 | 349.65 | -8.4 (-2.35%) | 2,165 |
| 2 Aug 2018 | INR | 358.15 | 362.05 | 357 | 358.05 | 358.05 | -0.85 (-0.24%) | 411 |
| 1 Aug 2018 | INR | 364.9 | 364.9 | 358.1 | 358.9 | 358.9 | -6 (-1.64%) | 484 |
