| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 364 | 364 | 351.05 | 354.2 | 354.2 | -9.25 (-2.55%) | 2,430 |
| 11 Sep 2018 | INR | 357 | 382.85 | 357 | 363.45 | 363.45 | +3.45 (+0.96%) | 7,363 |
| 10 Sep 2018 | INR | 366 | 375.8 | 358 | 360 | 360 | -11.5 (-3.10%) | 2,392 |
| 7 Sep 2018 | INR | 364.5 | 375 | 356.2 | 371.5 | 371.5 | +7.9 (+2.17%) | 5,618 |
| 6 Sep 2018 | INR | 370.45 | 385.3 | 357.15 | 363.6 | 363.6 | -6.85 (-1.85%) | 2,734 |
| 5 Sep 2018 | INR | 376.5 | 383.4 | 359.45 | 370.45 | 370.45 | -9.25 (-2.44%) | 4,522 |
| 4 Sep 2018 | INR | 377 | 397 | 373.2 | 379.7 | 379.7 | -4.9 (-1.27%) | 3,062 |
| 3 Sep 2018 | INR | 385 | 400.95 | 370.05 | 384.6 | 384.6 | +3.55 (+0.93%) | 3,451 |
| 31 Aug 2018 | INR | 371.15 | 402.9 | 371 | 381.05 | 381.05 | +3.9 (+1.03%) | 5,999 |
| 30 Aug 2018 | INR | 392.9 | 392.9 | 364.5 | 377.15 | 377.15 | +12.1 (+3.31%) | 6,170 |
| 29 Aug 2018 | INR | 370 | 385 | 361.25 | 365.05 | 365.05 | -5.75 (-1.55%) | 2,875 |
| 28 Aug 2018 | INR | 381.95 | 382 | 367.75 | 370.8 | 370.8 | -4.4 (-1.17%) | 1,956 |
| 27 Aug 2018 | INR | 375.15 | 381.8 | 373.7 | 375.2 | 375.2 | +0.05 (+0.01%) | 4,152 |
| 24 Aug 2018 | INR | 386.5 | 387 | 372.2 | 375.15 | 375.15 | -11.95 (-3.09%) | 5,742 |
| 23 Aug 2018 | INR | 389.05 | 393.95 | 386.05 | 387.1 | 387.1 | -1.9 (-0.49%) | 2,399 |
| 21 Aug 2018 | INR | 386.7 | 392 | 385 | 389 | 389 | +5 (+1.30%) | 2,501 |
| 20 Aug 2018 | INR | 386 | 394.85 | 380 | 384 | 384 | +4.3 (+1.13%) | 1,148 |
| 17 Aug 2018 | INR | 386.6 | 388.95 | 374.75 | 379.7 | 379.7 | -2.55 (-0.67%) | 2,798 |
| 16 Aug 2018 | INR | 391.05 | 397.95 | 380.6 | 382.25 | 382.25 | -11.75 (-2.98%) | 5,720 |
| 14 Aug 2018 | INR | 398.8 | 400 | 390 | 394 | 394 | -0.7 (-0.18%) | 3,895 |
| 13 Aug 2018 | INR | 403 | 425 | 390 | 394.7 | 394.7 | -7.25 (-1.80%) | 16,324 |
| 10 Aug 2018 | INR | 401 | 405.45 | 401 | 401.95 | 401.95 | -3.95 (-0.97%) | 1,528 |
| 9 Aug 2018 | INR | 414.6 | 418 | 405.15 | 405.9 | 405.9 | -8.7 (-2.10%) | 1,497 |
| 8 Aug 2018 | INR | 408.35 | 424.5 | 408.35 | 414.6 | 414.6 | +4.8 (+1.17%) | 1,205 |
| 7 Aug 2018 | INR | 415.45 | 431 | 408.35 | 409.8 | 409.8 | -5.65 (-1.36%) | 1,129 |
| 6 Aug 2018 | INR | 400.05 | 440 | 400.05 | 415.45 | 415.45 | +4.85 (+1.18%) | 7,037 |
| 3 Aug 2018 | INR | 414 | 414.95 | 402.75 | 410.6 | 410.6 | +7.05 (+1.75%) | 446 |
| 2 Aug 2018 | INR | 401.9 | 419 | 380.7 | 403.55 | 403.55 | +1.1 (+0.27%) | 11,350 |
| 1 Aug 2018 | INR | 415 | 419.9 | 400 | 402.45 | 402.45 | -0.2 (-0.05%) | 2,679 |
| 31 Jul 2018 | INR | 401.2 | 411.85 | 395.2 | 402.65 | 402.65 | -3 (-0.74%) | 1,373 |
