| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 350.4 | 353.5 | 346.45 | 348.3 | 348.3 | -4.05 (-1.15%) | 6,268 |
| 17 Sep 2018 | INR | 350.5 | 355 | 345.2 | 352.35 | 352.35 | +3.1 (+0.89%) | 17,607 |
| 14 Sep 2018 | INR | 347.05 | 354.55 | 347.05 | 349.25 | 349.25 | +4.15 (+1.20%) | 11,296 |
| 12 Sep 2018 | INR | 347.7 | 350.05 | 343 | 345.1 | 345.1 | -2.6 (-0.75%) | 10,244 |
| 11 Sep 2018 | INR | 351.9 | 356.9 | 345.85 | 347.7 | 347.7 | -1.5 (-0.43%) | 11,432 |
| 10 Sep 2018 | INR | 350.7 | 359.9 | 347 | 349.2 | 349.2 | +0.55 (+0.16%) | 12,920 |
| 7 Sep 2018 | INR | 350.3 | 356 | 345.6 | 348.65 | 348.65 | -4.2 (-1.19%) | 22,703 |
| 6 Sep 2018 | INR | 353.75 | 359.5 | 349.75 | 352.85 | 352.85 | +0.35 (+0.10%) | 11,334 |
| 5 Sep 2018 | INR | 357 | 360.8 | 345.15 | 352.5 | 352.5 | -7.1 (-1.97%) | 16,753 |
| 4 Sep 2018 | INR | 367.6 | 369.7 | 358.25 | 359.6 | 359.6 | -5.1 (-1.40%) | 15,303 |
| 3 Sep 2018 | INR | 360.55 | 369 | 359.15 | 364.7 | 364.7 | +4.15 (+1.15%) | 28,222 |
| 31 Aug 2018 | INR | 371.9 | 375 | 348.85 | 360.55 | 360.55 | -9.35 (-2.53%) | 60,476 |
| 30 Aug 2018 | INR | 367 | 375 | 364.05 | 369.9 | 369.9 | +3.6 (+0.98%) | 16,234 |
| 29 Aug 2018 | INR | 370.7 | 375 | 364 | 366.3 | 366.3 | -1.85 (-0.50%) | 22,548 |
| 28 Aug 2018 | INR | 365.8 | 382.5 | 363.3 | 368.15 | 368.15 | +3.5 (+0.96%) | 49,770 |
| 27 Aug 2018 | INR | 368.4 | 371.05 | 363.1 | 364.65 | 364.65 | +0.5 (+0.14%) | 11,486 |
| 24 Aug 2018 | INR | 372.6 | 372.6 | 362.3 | 364.15 | 364.15 | -6.2 (-1.67%) | 14,416 |
| 23 Aug 2018 | INR | 373.6 | 378.4 | 369 | 370.35 | 370.35 | +1.2 (+0.33%) | 11,854 |
| 21 Aug 2018 | INR | 378.8 | 382 | 363.65 | 369.15 | 369.15 | -6.95 (-1.85%) | 38,653 |
| 20 Aug 2018 | INR | 377.1 | 389.65 | 375.15 | 376.1 | 376.1 | -3.9 (-1.03%) | 24,298 |
| 17 Aug 2018 | INR | 384 | 386.75 | 378.2 | 380 | 380 | +0.4 (+0.11%) | 14,741 |
| 16 Aug 2018 | INR | 380.05 | 392.55 | 377 | 379.6 | 379.6 | -1.95 (-0.51%) | 28,254 |
| 14 Aug 2018 | INR | 383.05 | 390 | 379.55 | 381.55 | 381.55 | -0.05 (-0.01%) | 21,739 |
| 13 Aug 2018 | INR | 380.45 | 388 | 375.05 | 381.6 | 381.6 | -4 (-1.04%) | 16,780 |
| 10 Aug 2018 | INR | 385 | 396.9 | 383.05 | 385.6 | 385.6 | +2.95 (+0.77%) | 32,963 |
| 9 Aug 2018 | INR | 379.9 | 407.7 | 379.9 | 382.65 | 382.65 | +5.05 (+1.34%) | 139,267 |
| 8 Aug 2018 | INR | 382 | 397.3 | 375.25 | 377.6 | 377.6 | -6.05 (-1.58%) | 24,655 |
| 7 Aug 2018 | INR | 406.7 | 406.7 | 376.6 | 383.65 | 383.65 | -16 (-4.00%) | 35,972 |
| 6 Aug 2018 | INR | 402.05 | 407.75 | 398 | 399.65 | 399.65 | -2.2 (-0.55%) | 29,791 |
| 3 Aug 2018 | INR | 388 | 411.9 | 387.05 | 401.85 | 401.85 | +19.7 (+5.16%) | 126,368 |
