| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 346.05 | 358 | 346.05 | 352.3 | 352.3 | +6.5 (+1.88%) | 6,494 |
| 12 Sep 2018 | INR | 348.35 | 349.05 | 342.15 | 345.8 | 345.8 | -2 (-0.58%) | 2,485 |
| 11 Sep 2018 | INR | 353 | 353.95 | 346 | 347.8 | 347.8 | -2.3 (-0.66%) | 3,668 |
| 10 Sep 2018 | INR | 348 | 353 | 347 | 350.1 | 350.1 | +1.2 (+0.34%) | 8,810 |
| 7 Sep 2018 | INR | 350.8 | 360 | 343.8 | 348.9 | 348.9 | +1.95 (+0.56%) | 13,340 |
| 6 Sep 2018 | INR | 349 | 352.55 | 344 | 346.95 | 346.95 | -2.35 (-0.67%) | 2,499 |
| 5 Sep 2018 | INR | 358.95 | 359.6 | 347.1 | 349.3 | 349.3 | -8.6 (-2.40%) | 3,259 |
| 4 Sep 2018 | INR | 361.95 | 361.95 | 356.7 | 357.9 | 357.9 | +0.15 (+0.04%) | 2,401 |
| 3 Sep 2018 | INR | 354 | 359.9 | 349.3 | 357.75 | 357.75 | +8.1 (+2.32%) | 4,044 |
| 31 Aug 2018 | INR | 352.25 | 355 | 348 | 349.65 | 349.65 | -0.85 (-0.24%) | 4,373 |
| 30 Aug 2018 | INR | 353.15 | 353.95 | 349.75 | 350.5 | 350.5 | -2.6 (-0.74%) | 2,282 |
| 29 Aug 2018 | INR | 357.95 | 358 | 350.5 | 353.1 | 353.1 | -1.95 (-0.55%) | 3,507 |
| 28 Aug 2018 | INR | 359.95 | 359.95 | 354.1 | 355.05 | 355.05 | -4.35 (-1.21%) | 3,720 |
| 27 Aug 2018 | INR | 367 | 367 | 358 | 359.4 | 359.4 | +1.8 (+0.50%) | 3,195 |
| 24 Aug 2018 | INR | 360.05 | 363 | 357.1 | 357.6 | 357.6 | -3.9 (-1.08%) | 2,603 |
| 23 Aug 2018 | INR | 360.1 | 364.8 | 360.1 | 361.5 | 361.5 | -1.25 (-0.34%) | 2,163 |
| 21 Aug 2018 | INR | 375 | 375 | 361.5 | 362.75 | 362.75 | -5.15 (-1.40%) | 2,727 |
| 20 Aug 2018 | INR | 364.05 | 373.65 | 363.95 | 367.9 | 367.9 | +1.3 (+0.35%) | 2,718 |
| 17 Aug 2018 | INR | 369.3 | 369.3 | 364.5 | 366.6 | 366.6 | -2.2 (-0.60%) | 4,712 |
| 16 Aug 2018 | INR | 361.55 | 370 | 361.5 | 368.8 | 368.8 | -1.8 (-0.49%) | 2,706 |
| 14 Aug 2018 | INR | 381.5 | 384.3 | 361 | 370.6 | 370.6 | -6.95 (-1.84%) | 11,815 |
| 13 Aug 2018 | INR | 376.75 | 380.05 | 372.45 | 377.55 | 377.55 | +0.85 (+0.23%) | 3,314 |
| 10 Aug 2018 | INR | 372 | 381.6 | 369 | 376.7 | 376.7 | +0.95 (+0.25%) | 9,282 |
| 9 Aug 2018 | INR | 371.15 | 381.45 | 367.95 | 375.75 | 375.75 | +8.3 (+2.26%) | 3,390 |
| 8 Aug 2018 | INR | 374.15 | 374.2 | 360 | 367.45 | 367.45 | -2.95 (-0.80%) | 4,927 |
| 7 Aug 2018 | INR | 380 | 384.95 | 370 | 370.4 | 370.4 | -4.25 (-1.13%) | 2,908 |
| 6 Aug 2018 | INR | 376.05 | 382.9 | 372.75 | 374.65 | 374.65 | -1.45 (-0.39%) | 4,491 |
| 3 Aug 2018 | INR | 373.8 | 379.6 | 373.8 | 376.1 | 376.1 | -0.75 (-0.20%) | 4,460 |
| 2 Aug 2018 | INR | 373.9 | 386.9 | 373.9 | 376.85 | 376.85 | -4.25 (-1.12%) | 14,177 |
| 1 Aug 2018 | INR | 388.95 | 388.95 | 380 | 381.1 | 381.1 | -3.65 (-0.95%) | 4,362 |
