| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 341.15 | 351.65 | 341.15 | 346.6 | 173.3 | +6.1 (+1.79%) | 6,501 |
| 12 Sep 2018 | INR | 340.15 | 344 | 335.15 | 340.5 | 170.25 | -0.95 (-0.28%) | 3,151 |
| 11 Sep 2018 | INR | 346 | 350.5 | 340.1 | 341.45 | 170.725 | -5.3 (-1.53%) | 5,284 |
| 10 Sep 2018 | INR | 350 | 356 | 344.25 | 346.75 | 173.375 | -7.45 (-2.10%) | 6,653 |
| 7 Sep 2018 | INR | 345 | 359 | 332.1 | 354.2 | 177.1 | +8.05 (+2.33%) | 8,075 |
| 6 Sep 2018 | INR | 349.9 | 354 | 343.05 | 346.15 | 173.075 | -5.15 (-1.47%) | 4,770 |
| 5 Sep 2018 | INR | 363.95 | 363.95 | 346.5 | 351.3 | 175.65 | -1.35 (-0.38%) | 3,987 |
| 4 Sep 2018 | INR | 357 | 362 | 352 | 352.65 | 176.325 | -7.2 (-2.00%) | 6,806 |
| 3 Sep 2018 | INR | 355.05 | 365 | 355.05 | 359.85 | 179.925 | +3.9 (+1.10%) | 16,885 |
| 31 Aug 2018 | INR | 362 | 365 | 352 | 355.95 | 177.975 | -2.15 (-0.60%) | 5,985 |
| 30 Aug 2018 | INR | 360 | 364.8 | 356.1 | 358.1 | 179.05 | -1.3 (-0.36%) | 2,128 |
| 29 Aug 2018 | INR | 358 | 363 | 355.15 | 359.4 | 179.7 | +3.15 (+0.88%) | 4,356 |
| 28 Aug 2018 | INR | 353.7 | 364.5 | 352 | 356.25 | 178.125 | +2.55 (+0.72%) | 7,466 |
| 27 Aug 2018 | INR | 363.6 | 363.6 | 351.1 | 353.7 | 176.85 | -4.9 (-1.37%) | 7,720 |
| 24 Aug 2018 | INR | 356 | 364.5 | 356 | 358.6 | 179.3 | +2.45 (+0.69%) | 6,174 |
| 23 Aug 2018 | INR | 363 | 363.1 | 355.2 | 356.15 | 178.075 | -5.6 (-1.55%) | 4,150 |
| 21 Aug 2018 | INR | 360 | 367.5 | 353 | 361.75 | 180.875 | +2.95 (+0.82%) | 10,939 |
| 20 Aug 2018 | INR | 362.35 | 370 | 355 | 358.8 | 179.4 | -4.65 (-1.28%) | 13,217 |
| 17 Aug 2018 | INR | 360 | 368 | 355 | 363.45 | 181.725 | +12 (+3.41%) | 9,205 |
| 16 Aug 2018 | INR | 354.05 | 362 | 350.55 | 351.45 | 175.725 | -4.95 (-1.39%) | 3,536 |
| 14 Aug 2018 | INR | 360 | 366.95 | 354 | 356.4 | 178.2 | -2.7 (-0.75%) | 3,907 |
| 13 Aug 2018 | INR | 381.6 | 381.6 | 355.15 | 359.1 | 179.55 | -13.75 (-3.69%) | 5,369 |
| 10 Aug 2018 | INR | 376 | 383.95 | 362 | 372.85 | 186.425 | +3.8 (+1.03%) | 7,071 |
| 9 Aug 2018 | INR | 382 | 387.9 | 365 | 369.05 | 184.525 | -11.65 (-3.06%) | 12,248 |
| 8 Aug 2018 | INR | 385 | 402 | 380 | 380.7 | 190.35 | +8.2 (+2.20%) | 17,843 |
| 7 Aug 2018 | INR | 394 | 399.95 | 357.5 | 372.5 | 186.25 | -17.3 (-4.44%) | 19,856 |
| 6 Aug 2018 | INR | 389.8 | 395 | 375 | 389.8 | 194.9 | +14.55 (+3.88%) | 15,086 |
| 3 Aug 2018 | INR | 363.9 | 390 | 360 | 375.25 | 187.625 | +19.8 (+5.57%) | 25,949 |
| 2 Aug 2018 | INR | 335.8 | 364.9 | 333 | 355.45 | 177.725 | +24.95 (+7.55%) | 21,800 |
| 1 Aug 2018 | INR | 320 | 333 | 320 | 330.5 | 165.25 | +5.45 (+1.68%) | 6,534 |
