| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 328.7 | 332.8 | 328.7 | 331.05 | 331.05 | +3.4 (+1.04%) | 3,015 |
| 12 Sep 2018 | INR | 330.35 | 330.5 | 325.1 | 327.65 | 327.65 | +0.35 (+0.11%) | 7,205 |
| 11 Sep 2018 | INR | 333 | 336.7 | 325 | 327.3 | 327.3 | +0.55 (+0.17%) | 9,555 |
| 10 Sep 2018 | INR | 330 | 330 | 325.1 | 326.75 | 326.75 | +1 (+0.31%) | 3,274 |
| 7 Sep 2018 | INR | 330 | 332 | 320.05 | 325.75 | 325.75 | -5.5 (-1.66%) | 5,076 |
| 6 Sep 2018 | INR | 339 | 339 | 320 | 331.25 | 331.25 | +0.7 (+0.21%) | 13,777 |
| 5 Sep 2018 | INR | 327.05 | 334 | 323.9 | 330.55 | 330.55 | +0.6 (+0.18%) | 8,307 |
| 4 Sep 2018 | INR | 332 | 333.3 | 329.45 | 329.95 | 329.95 | -0.3 (-0.09%) | 2,402 |
| 3 Sep 2018 | INR | 336 | 336.85 | 328.4 | 330.25 | 330.25 | -3.7 (-1.11%) | 6,167 |
| 31 Aug 2018 | INR | 337.95 | 342 | 330 | 333.95 | 333.95 | +6.75 (+2.06%) | 15,894 |
| 30 Aug 2018 | INR | 334.05 | 334.05 | 324.7 | 327.2 | 327.2 | -4.2 (-1.27%) | 4,260 |
| 29 Aug 2018 | INR | 329 | 335 | 324.5 | 331.4 | 331.4 | +8.6 (+2.66%) | 8,437 |
| 28 Aug 2018 | INR | 320.8 | 328 | 317 | 322.8 | 322.8 | +2.85 (+0.89%) | 8,512 |
| 27 Aug 2018 | INR | 321 | 324 | 318.8 | 319.95 | 319.95 | -1.95 (-0.61%) | 10,004 |
| 24 Aug 2018 | INR | 325 | 325 | 320 | 321.9 | 321.9 | -0.95 (-0.29%) | 6,098 |
| 23 Aug 2018 | INR | 324.8 | 330 | 315 | 322.85 | 322.85 | +0.2 (+0.06%) | 5,732 |
| 21 Aug 2018 | INR | 326 | 326.5 | 318 | 322.65 | 322.65 | -3.55 (-1.09%) | 10,587 |
| 20 Aug 2018 | INR | 327 | 328.95 | 325.05 | 326.2 | 326.2 | +0.5 (+0.15%) | 7,180 |
| 17 Aug 2018 | INR | 329.05 | 330.4 | 321.25 | 325.7 | 325.7 | -4.3 (-1.30%) | 13,082 |
| 16 Aug 2018 | INR | 332.1 | 337.85 | 327.65 | 330 | 330 | -0.65 (-0.20%) | 1,968,779 |
| 14 Aug 2018 | INR | 332 | 337.25 | 330 | 330.65 | 330.65 | -1.75 (-0.53%) | 10,217 |
| 13 Aug 2018 | INR | 350 | 350 | 331 | 332.4 | 332.4 | -13.5 (-3.90%) | 10,116 |
| 10 Aug 2018 | INR | 351 | 352.55 | 341 | 345.9 | 345.9 | -4.15 (-1.19%) | 8,127 |
| 9 Aug 2018 | INR | 359 | 359 | 347.5 | 350.05 | 350.05 | -8.4 (-2.34%) | 4,812 |
| 8 Aug 2018 | INR | 362 | 366.05 | 356 | 358.45 | 358.45 | -3.6 (-0.99%) | 15,541 |
| 7 Aug 2018 | INR | 352.1 | 369.9 | 349.25 | 362.05 | 362.05 | +13.2 (+3.78%) | 23,459 |
| 6 Aug 2018 | INR | 338 | 352.6 | 336 | 348.85 | 348.85 | +12.65 (+3.76%) | 16,994 |
| 3 Aug 2018 | INR | 333.75 | 337 | 332.15 | 336.2 | 336.2 | +1.95 (+0.58%) | 6,355 |
| 2 Aug 2018 | INR | 330 | 336 | 326.55 | 334.25 | 334.25 | +5.65 (+1.72%) | 9,429 |
| 1 Aug 2018 | INR | 325 | 330 | 324.95 | 328.6 | 328.6 | +7.1 (+2.21%) | 7,564 |
