| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 285.1 | 300 | 285 | 296 | 296 | +7.35 (+2.55%) | 22,599 |
| 12 Sep 2018 | INR | 290.2 | 295 | 285.15 | 288.65 | 288.65 | -9.1 (-3.06%) | 5,328 |
| 11 Sep 2018 | INR | 296.05 | 300.7 | 292.15 | 297.75 | 297.75 | -1.4 (-0.47%) | 8,800 |
| 10 Sep 2018 | INR | 301.35 | 304.4 | 294.3 | 299.15 | 299.15 | -2.2 (-0.73%) | 33,381 |
| 7 Sep 2018 | INR | 303 | 303.35 | 300.1 | 301.35 | 301.35 | -2 (-0.66%) | 1,363 |
| 6 Sep 2018 | INR | 304 | 306.5 | 301 | 303.35 | 303.35 | -0.05 (-0.02%) | 9,984 |
| 5 Sep 2018 | INR | 304 | 306.55 | 295 | 303.4 | 303.4 | -0.6 (-0.20%) | 49,902 |
| 4 Sep 2018 | INR | 312 | 312 | 302.15 | 304 | 304 | -8.9 (-2.84%) | 14,184 |
| 3 Sep 2018 | INR | 311 | 315 | 310.3 | 312.9 | 312.9 | -1.45 (-0.46%) | 3,984 |
| 31 Aug 2018 | INR | 317 | 319.45 | 313.2 | 314.35 | 314.35 | -3.05 (-0.96%) | 3,611 |
| 30 Aug 2018 | INR | 320.4 | 320.4 | 311.55 | 317.4 | 317.4 | -4.05 (-1.26%) | 8,248 |
| 29 Aug 2018 | INR | 321 | 322.95 | 320.1 | 321.45 | 321.45 | +0.05 (+0.02%) | 4,497 |
| 28 Aug 2018 | INR | 325 | 328 | 320.5 | 321.4 | 321.4 | -1.75 (-0.54%) | 9,075 |
| 27 Aug 2018 | INR | 323 | 328.75 | 316.05 | 323.15 | 323.15 | +2.4 (+0.75%) | 8,424 |
| 24 Aug 2018 | INR | 317 | 325.95 | 317 | 320.75 | 320.75 | +3.9 (+1.23%) | 13,959 |
| 23 Aug 2018 | INR | 310.6 | 322 | 309 | 316.85 | 316.85 | +3.5 (+1.12%) | 5,185 |
| 21 Aug 2018 | INR | 315 | 316.4 | 309 | 313.35 | 313.35 | -0.35 (-0.11%) | 2,778 |
| 20 Aug 2018 | INR | 322 | 322 | 311 | 313.7 | 313.7 | -4.25 (-1.34%) | 7,004 |
| 17 Aug 2018 | INR | 313.35 | 322.4 | 313.35 | 317.95 | 317.95 | +0.9 (+0.28%) | 1,690 |
| 16 Aug 2018 | INR | 322 | 324.95 | 311 | 317.05 | 317.05 | -4.95 (-1.54%) | 9,157 |
| 14 Aug 2018 | INR | 325.4 | 325.4 | 317.15 | 322 | 322 | +2.5 (+0.78%) | 2,099 |
| 13 Aug 2018 | INR | 322.45 | 326.9 | 318 | 319.5 | 319.5 | -6.75 (-2.07%) | 1,037 |
| 10 Aug 2018 | INR | 324.6 | 328 | 319 | 326.25 | 326.25 | +4 (+1.24%) | 876 |
| 9 Aug 2018 | INR | 324 | 328.75 | 320 | 322.25 | 322.25 | -0.7 (-0.22%) | 2,879 |
| 8 Aug 2018 | INR | 334.9 | 336.75 | 321 | 322.95 | 322.95 | -7.7 (-2.33%) | 4,259 |
| 7 Aug 2018 | INR | 329 | 337 | 323.05 | 330.65 | 330.65 | +3.85 (+1.18%) | 182,600 |
| 6 Aug 2018 | INR | 319.45 | 332.2 | 316.5 | 326.8 | 326.8 | +9.95 (+3.14%) | 20,581 |
| 3 Aug 2018 | INR | 323.65 | 330 | 315.2 | 316.85 | 316.85 | -4.95 (-1.54%) | 6,776 |
| 2 Aug 2018 | INR | 325.05 | 328 | 318.6 | 321.8 | 321.8 | -5.55 (-1.70%) | 6,582 |
| 1 Aug 2018 | INR | 326.7 | 334.95 | 326.05 | 327.35 | 327.35 | -2.55 (-0.77%) | 12,361 |
