| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | INR | 307 | 309 | 301.5 | 302.24 | 302.24 | -5.95 (-1.93%) | 129,821 |
| 10 Sep 2018 | INR | 312 | 313.38 | 307.18 | 308.19 | 308.19 | -4 (-1.28%) | 34,542 |
| 7 Sep 2018 | INR | 315 | 315 | 307.31 | 312.19 | 312.19 | +2.59 (+0.84%) | 21,541 |
| 6 Sep 2018 | INR | 307.4 | 309.89 | 305.55 | 309.6 | 309.6 | +2.72 (+0.89%) | 17,171 |
| 5 Sep 2018 | INR | 308.88 | 308.88 | 303.31 | 306.88 | 306.88 | -1.97 (-0.64%) | 103,385 |
| 4 Sep 2018 | INR | 318.6 | 319.9 | 308 | 308.85 | 308.85 | -10.25 (-3.21%) | 54,730 |
| 3 Sep 2018 | INR | 321 | 325.7 | 318.49 | 319.1 | 319.1 | -1.99 (-0.62%) | 52,675 |
| 31 Aug 2018 | INR | 319.98 | 321.9 | 319 | 321.09 | 321.09 | +2.69 (+0.84%) | 49,729 |
| 30 Aug 2018 | INR | 317.1 | 320 | 317 | 318.4 | 318.4 | -0.18 (-0.06%) | 20,159 |
| 29 Aug 2018 | INR | 318 | 320 | 315.3 | 318.58 | 318.58 | +3.02 (+0.96%) | 40,078 |
| 28 Aug 2018 | INR | 316 | 317.99 | 314.08 | 315.56 | 315.56 | -1.13 (-0.36%) | 25,665 |
| 27 Aug 2018 | INR | 315 | 316.89 | 313.6 | 316.69 | 316.69 | +2.62 (+0.83%) | 17,391 |
| 24 Aug 2018 | INR | 313.55 | 314.89 | 311.75 | 314.07 | 314.07 | -0.36 (-0.11%) | 49,865 |
| 23 Aug 2018 | INR | 316 | 316 | 311.44 | 314.43 | 314.43 | +1.83 (+0.59%) | 15,815 |
| 21 Aug 2018 | INR | 311.25 | 315 | 310 | 312.6 | 312.6 | +1.32 (+0.42%) | 14,366 |
| 20 Aug 2018 | INR | 308 | 311.45 | 308 | 311.28 | 311.28 | +3.99 (+1.30%) | 38,784 |
| 17 Aug 2018 | INR | 304.75 | 307.77 | 303.05 | 307.29 | 307.29 | +4.29 (+1.42%) | 18,434 |
| 16 Aug 2018 | INR | 304.42 | 305.87 | 302.7 | 303 | 303 | -2.29 (-0.75%) | 56,619 |
| 14 Aug 2018 | INR | 303.9 | 305.58 | 303.25 | 305.29 | 305.29 | +2.11 (+0.70%) | 41,933 |
| 13 Aug 2018 | INR | 308 | 308 | 302.1 | 303.18 | 303.18 | -3.86 (-1.26%) | 29,870 |
| 10 Aug 2018 | INR | 308.5 | 308.5 | 306 | 307.04 | 307.04 | -1.05 (-0.34%) | 30,982 |
| 9 Aug 2018 | INR | 308.48 | 308.9 | 307.34 | 308.09 | 308.09 | +0.03 (+0.01%) | 10,151 |
| 8 Aug 2018 | INR | 308 | 308.42 | 306.27 | 308.06 | 308.06 | +1.88 (+0.61%) | 28,051 |
| 7 Aug 2018 | INR | 307 | 308.72 | 305.5 | 306.18 | 306.18 | -1.25 (-0.41%) | 19,110 |
| 6 Aug 2018 | INR | 307.5 | 308.71 | 306 | 307.43 | 307.43 | +0.5 (+0.16%) | 23,204 |
| 3 Aug 2018 | INR | 305 | 308 | 305 | 306.93 | 306.93 | +1.84 (+0.60%) | 13,169 |
| 2 Aug 2018 | INR | 306 | 306.8 | 303.2 | 305.09 | 305.09 | -0.56 (-0.18%) | 26,387 |
| 1 Aug 2018 | INR | 304.85 | 306 | 300 | 305.65 | 305.65 | +2.36 (+0.78%) | 32,923 |
| 31 Jul 2018 | INR | 303 | 303.99 | 300.67 | 303.29 | 303.29 | +0.59 (+0.19%) | 45,698 |
| 30 Jul 2018 | INR | 300.5 | 302.95 | 299.66 | 302.7 | 302.7 | +3.02 (+1.01%) | 32,056 |
