| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | -1.15 (-0.42%) | 0 |
| 12 Sep 2018 | INR | 276 | 280 | 272 | 273.4 | 273.4 | -3.25 (-1.17%) | 1,017 |
| 11 Sep 2018 | INR | 281 | 302.6 | 276 | 276.65 | 276.65 | -11.85 (-4.11%) | 3,583 |
| 10 Sep 2018 | INR | 300.8 | 302 | 284 | 288.5 | 288.5 | -2.35 (-0.81%) | 1,660 |
| 7 Sep 2018 | INR | 296 | 297 | 286.25 | 290.85 | 290.85 | -0.15 (-0.05%) | 523 |
| 6 Sep 2018 | INR | 293.2 | 295 | 290 | 291 | 291 | +0.65 (+0.22%) | 339 |
| 5 Sep 2018 | INR | 290.2 | 295 | 284.55 | 290.35 | 290.35 | -3.55 (-1.21%) | 1,145 |
| 4 Sep 2018 | INR | 307.3 | 307.3 | 293.25 | 293.9 | 293.9 | -8.15 (-2.70%) | 3,093 |
| 3 Sep 2018 | INR | 298.3 | 321.8 | 298 | 302.05 | 302.05 | -4.45 (-1.45%) | 36,042 |
| 31 Aug 2018 | INR | 304 | 309 | 299.05 | 306.5 | 306.5 | +0.25 (+0.08%) | 1,619 |
| 30 Aug 2018 | INR | 298.1 | 320.4 | 298.1 | 306.25 | 306.25 | +1.1 (+0.36%) | 5,404 |
| 29 Aug 2018 | INR | 307.2 | 313 | 300.55 | 305.15 | 305.15 | -4.5 (-1.45%) | 1,209 |
| 28 Aug 2018 | INR | 304 | 313 | 296 | 309.65 | 309.65 | +8.7 (+2.89%) | 1,754 |
| 27 Aug 2018 | INR | 298.3 | 307 | 294.5 | 300.95 | 300.95 | -2.55 (-0.84%) | 971 |
| 24 Aug 2018 | INR | 305 | 309.95 | 298 | 303.5 | 303.5 | -9.3 (-2.97%) | 1,712 |
| 23 Aug 2018 | INR | 317 | 325 | 310 | 312.8 | 312.8 | -4.85 (-1.53%) | 619 |
| 21 Aug 2018 | INR | 319 | 322 | 315.25 | 317.65 | 317.65 | -2.3 (-0.72%) | 869 |
| 20 Aug 2018 | INR | 328.95 | 328.95 | 315.05 | 319.95 | 319.95 | +5.35 (+1.70%) | 667 |
| 17 Aug 2018 | INR | 315 | 326.4 | 306 | 314.6 | 314.6 | +1.45 (+0.46%) | 4,383 |
| 16 Aug 2018 | INR | 320 | 320 | 310 | 313.15 | 313.15 | -3.95 (-1.25%) | 797 |
| 14 Aug 2018 | INR | 322 | 327.8 | 315 | 317.1 | 317.1 | -0.2 (-0.06%) | 821 |
| 13 Aug 2018 | INR | 337 | 337 | 313.1 | 317.3 | 317.3 | -7.5 (-2.31%) | 664 |
| 10 Aug 2018 | INR | 338 | 342 | 324.6 | 324.8 | 324.8 | -6.85 (-2.07%) | 921 |
| 9 Aug 2018 | INR | 340.05 | 349.9 | 330 | 331.65 | 331.65 | -11.1 (-3.24%) | 2,688 |
| 8 Aug 2018 | INR | 358 | 362.6 | 340.55 | 342.75 | 342.75 | -6.25 (-1.79%) | 4,579 |
| 7 Aug 2018 | INR | 349 | 349 | 349 | 349 | 349 | +16.6 (+4.99%) | 1,324 |
| 6 Aug 2018 | INR | 329.5 | 342.4 | 324.05 | 332.4 | 332.4 | +6.3 (+1.93%) | 4,547 |
| 3 Aug 2018 | INR | 332 | 337.95 | 322 | 326.1 | 326.1 | -12.8 (-3.78%) | 1,719 |
| 2 Aug 2018 | INR | 344 | 344 | 333.1 | 338.9 | 338.9 | +3.15 (+0.94%) | 404 |
| 1 Aug 2018 | INR | 334 | 340 | 322.75 | 335.75 | 335.75 | +10.75 (+3.31%) | 4,551 |
