| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 316.35 | 327.65 | 316.35 | 325.35 | 325.35 | +9 (+2.84%) | 8,239 |
| 12 Sep 2018 | INR | 316 | 326.65 | 314 | 316.35 | 316.35 | -2.55 (-0.80%) | 6,437 |
| 11 Sep 2018 | INR | 317.1 | 323 | 317 | 318.9 | 318.9 | +3.45 (+1.09%) | 8,103 |
| 10 Sep 2018 | INR | 320.85 | 320.85 | 312.8 | 315.45 | 315.45 | -5.75 (-1.79%) | 7,059 |
| 7 Sep 2018 | INR | 311.2 | 323 | 311.2 | 321.2 | 321.2 | +5.25 (+1.66%) | 6,452 |
| 6 Sep 2018 | INR | 307.15 | 319 | 307.15 | 315.95 | 315.95 | +1.1 (+0.35%) | 5,596 |
| 5 Sep 2018 | INR | 315 | 318.55 | 311.2 | 314.85 | 314.85 | -1.35 (-0.43%) | 6,749 |
| 4 Sep 2018 | INR | 311 | 321.25 | 311 | 316.2 | 316.2 | -3.45 (-1.08%) | 8,530 |
| 3 Sep 2018 | INR | 328 | 329.05 | 315 | 319.65 | 319.65 | -1.6 (-0.50%) | 7,116 |
| 31 Aug 2018 | INR | 324.75 | 328.8 | 317.65 | 321.25 | 321.25 | -4.35 (-1.34%) | 8,542 |
| 30 Aug 2018 | INR | 328 | 329 | 320.55 | 325.6 | 325.6 | -0.5 (-0.15%) | 10,074 |
| 29 Aug 2018 | INR | 316.25 | 328 | 316.25 | 326.1 | 326.1 | +3.65 (+1.13%) | 9,621 |
| 28 Aug 2018 | INR | 308.2 | 324 | 308.2 | 322.45 | 322.45 | +7.55 (+2.40%) | 13,210 |
| 27 Aug 2018 | INR | 316 | 322 | 313 | 314.9 | 314.9 | -2.9 (-0.91%) | 14,046 |
| 24 Aug 2018 | INR | 318.3 | 324.35 | 314.85 | 317.8 | 317.8 | -2.55 (-0.80%) | 10,136 |
| 23 Aug 2018 | INR | 320 | 323.3 | 318 | 320.35 | 320.35 | +0.2 (+0.06%) | 8,096 |
| 21 Aug 2018 | INR | 318.4 | 321.55 | 316.95 | 320.15 | 320.15 | +1.75 (+0.55%) | 14,945 |
| 20 Aug 2018 | INR | 319 | 324 | 310.2 | 318.4 | 318.4 | +3.35 (+1.06%) | 15,224 |
| 17 Aug 2018 | INR | 310.85 | 318 | 308.35 | 315.05 | 315.05 | +6.7 (+2.17%) | 59,070 |
| 16 Aug 2018 | INR | 329 | 329 | 303.35 | 308.35 | 308.35 | -16.5 (-5.08%) | 191,630 |
| 14 Aug 2018 | INR | 321 | 330.05 | 315.35 | 324.85 | 324.85 | +11 (+3.50%) | 33,703 |
| 13 Aug 2018 | INR | 305 | 328 | 284.7 | 313.85 | 313.85 | -0.2 (-0.06%) | 19,581 |
| 10 Aug 2018 | INR | 340 | 344.7 | 307.45 | 314.05 | 314.05 | -24.95 (-7.36%) | 25,557 |
| 9 Aug 2018 | INR | 335.15 | 345 | 335.1 | 339 | 339 | -2.35 (-0.69%) | 29,890 |
| 8 Aug 2018 | INR | 342.8 | 345.5 | 336.3 | 341.35 | 341.35 | +4.05 (+1.20%) | 51,365 |
| 7 Aug 2018 | INR | 355 | 355 | 335 | 337.3 | 337.3 | -8.15 (-2.36%) | 75,782 |
| 6 Aug 2018 | INR | 358 | 358 | 341 | 345.45 | 345.45 | +6 (+1.77%) | 22,549 |
| 3 Aug 2018 | INR | 339.85 | 342 | 335.65 | 339.45 | 339.45 | +0.15 (+0.04%) | 12,945 |
| 2 Aug 2018 | INR | 359.85 | 359.85 | 334.85 | 339.3 | 339.3 | -11.45 (-3.26%) | 20,282 |
| 1 Aug 2018 | INR | 360 | 360.05 | 345.1 | 350.75 | 350.75 | -9.45 (-2.62%) | 27,944 |
