| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 390 | 393 | 379.3 | 384.35 | 384.35 | -3.4 (-0.88%) | 45,653 |
| 12 Sep 2018 | INR | 390 | 394 | 378 | 387.75 | 387.75 | +2.75 (+0.71%) | 355,593 |
| 11 Sep 2018 | INR | 373.95 | 386 | 370.2 | 385 | 385 | +13.1 (+3.52%) | 428,329 |
| 10 Sep 2018 | INR | 373.9 | 376.4 | 367.6 | 371.9 | 371.9 | +0.75 (+0.20%) | 56,152 |
| 7 Sep 2018 | INR | 372.05 | 374.5 | 369.65 | 371.15 | 371.15 | +0.05 (+0.01%) | 31,325 |
| 6 Sep 2018 | INR | 373 | 373 | 368.65 | 371.1 | 371.1 | +1.25 (+0.34%) | 75,878 |
| 5 Sep 2018 | INR | 368 | 372 | 366.9 | 369.85 | 369.85 | -2.55 (-0.68%) | 25,376 |
| 4 Sep 2018 | INR | 375.55 | 375.6 | 365 | 372.4 | 372.4 | -4 (-1.06%) | 84,550 |
| 3 Sep 2018 | INR | 373.9 | 379.25 | 366 | 376.4 | 376.4 | +5.3 (+1.43%) | 76,733 |
| 31 Aug 2018 | INR | 372 | 372 | 364.15 | 371.1 | 371.1 | +1.5 (+0.41%) | 36,021 |
| 30 Aug 2018 | INR | 375.1 | 377.95 | 369 | 369.6 | 369.6 | -4.85 (-1.30%) | 25,699 |
| 29 Aug 2018 | INR | 372.35 | 379.8 | 371.25 | 374.45 | 374.45 | +2.1 (+0.56%) | 49,395 |
| 28 Aug 2018 | INR | 366.5 | 378.2 | 364 | 372.35 | 372.35 | +5.95 (+1.62%) | 73,023 |
| 27 Aug 2018 | INR | 365 | 367.65 | 362.25 | 366.4 | 366.4 | +1.6 (+0.44%) | 35,381 |
| 24 Aug 2018 | INR | 369.95 | 370 | 363.1 | 364.8 | 364.8 | -5.15 (-1.39%) | 30,947 |
| 23 Aug 2018 | INR | 370 | 374 | 364.9 | 369.95 | 369.95 | +0.35 (+0.09%) | 24,632 |
| 21 Aug 2018 | INR | 359 | 373.7 | 358.9 | 369.6 | 369.6 | +11.25 (+3.14%) | 109,456 |
| 20 Aug 2018 | INR | 358 | 365 | 357 | 358.35 | 358.35 | +3.65 (+1.03%) | 37,449 |
| 17 Aug 2018 | INR | 352 | 358 | 348 | 354.7 | 354.7 | +5.45 (+1.56%) | 35,400 |
| 16 Aug 2018 | INR | 350 | 354 | 347.75 | 349.25 | 349.25 | -1.8 (-0.51%) | 20,700 |
| 14 Aug 2018 | INR | 345.6 | 353.5 | 345 | 351.05 | 351.05 | +5.45 (+1.58%) | 41,451 |
| 13 Aug 2018 | INR | 353.85 | 353.85 | 345 | 345.6 | 345.6 | -4.7 (-1.34%) | 21,877 |
| 10 Aug 2018 | INR | 348.1 | 356.55 | 345.5 | 350.3 | 350.3 | -1.35 (-0.38%) | 41,203 |
| 9 Aug 2018 | INR | 359.25 | 363 | 349.3 | 351.65 | 351.65 | -1.3 (-0.37%) | 93,478 |
| 8 Aug 2018 | INR | 354 | 358 | 345 | 352.95 | 352.95 | -1.35 (-0.38%) | 132,442 |
| 7 Aug 2018 | INR | 363 | 366 | 352.05 | 354.3 | 354.3 | -8.2 (-2.26%) | 196,040 |
| 6 Aug 2018 | INR | 373 | 380.15 | 360.25 | 362.5 | 362.5 | -17.65 (-4.64%) | 76,005 |
| 3 Aug 2018 | INR | 368.05 | 401.9 | 368.05 | 380.15 | 380.15 | +10.3 (+2.78%) | 636,602 |
| 2 Aug 2018 | INR | 377 | 377 | 362.65 | 369.85 | 369.85 | -7.3 (-1.94%) | 46,484 |
| 1 Aug 2018 | INR | 367.7 | 379.7 | 364.95 | 377.15 | 377.15 | +6.1 (+1.64%) | 56,018 |
