| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 366 | 367.95 | 357 | 359.6 | 359.6 | -0.95 (-0.26%) | 6,376 |
| 12 Sep 2018 | INR | 362.95 | 363 | 355.05 | 360.55 | 360.55 | -0.45 (-0.12%) | 11,046 |
| 11 Sep 2018 | INR | 368.15 | 368.15 | 359.95 | 361 | 361 | -6.45 (-1.76%) | 20,678 |
| 10 Sep 2018 | INR | 362.05 | 372 | 357.1 | 367.45 | 367.45 | +5.85 (+1.62%) | 15,913 |
| 7 Sep 2018 | INR | 361.1 | 364.45 | 357.15 | 361.6 | 361.6 | -0.55 (-0.15%) | 12,859 |
| 6 Sep 2018 | INR | 360.45 | 370 | 358.45 | 362.15 | 362.15 | +1.25 (+0.35%) | 52,656 |
| 5 Sep 2018 | INR | 357.9 | 367.65 | 357 | 360.9 | 360.9 | +1.35 (+0.38%) | 10,922 |
| 4 Sep 2018 | INR | 375 | 375 | 357 | 359.55 | 359.55 | -9.9 (-2.68%) | 15,512 |
| 3 Sep 2018 | INR | 367 | 375 | 366.35 | 369.45 | 369.45 | +1 (+0.27%) | 6,372 |
| 31 Aug 2018 | INR | 371.65 | 377.9 | 367 | 368.45 | 368.45 | -6.15 (-1.64%) | 11,938 |
| 30 Aug 2018 | INR | 380.05 | 380.05 | 372.05 | 374.6 | 374.6 | -1.05 (-0.28%) | 5,899 |
| 29 Aug 2018 | INR | 380 | 383 | 374.25 | 375.65 | 375.65 | -2.05 (-0.54%) | 11,951 |
| 28 Aug 2018 | INR | 387.9 | 387.9 | 374.1 | 377.7 | 377.7 | -4.65 (-1.22%) | 11,426 |
| 27 Aug 2018 | INR | 390 | 390 | 377.05 | 382.35 | 382.35 | -2.35 (-0.61%) | 10,509 |
| 24 Aug 2018 | INR | 377 | 391 | 377 | 384.7 | 384.7 | +2.9 (+0.76%) | 59,635 |
| 23 Aug 2018 | INR | 369.95 | 385.9 | 369.75 | 381.8 | 381.8 | +6.4 (+1.70%) | 26,494 |
| 21 Aug 2018 | INR | 371.95 | 382 | 367.6 | 375.4 | 375.4 | +4.25 (+1.15%) | 32,769 |
| 20 Aug 2018 | INR | 379.6 | 385 | 366 | 371.15 | 371.15 | -1.4 (-0.38%) | 42,617 |
| 17 Aug 2018 | INR | 370.95 | 376 | 363.2 | 372.55 | 372.55 | +6.7 (+1.83%) | 250,182 |
| 16 Aug 2018 | INR | 352.1 | 367.8 | 352.1 | 365.85 | 365.85 | +7.1 (+1.98%) | 12,850 |
| 14 Aug 2018 | INR | 347.1 | 360 | 347.1 | 358.75 | 358.75 | +9.25 (+2.65%) | 17,276 |
| 13 Aug 2018 | INR | 351.6 | 354.55 | 345.55 | 349.5 | 349.5 | -8.3 (-2.32%) | 13,468 |
| 10 Aug 2018 | INR | 364.65 | 365.7 | 355.55 | 357.8 | 357.8 | -4.2 (-1.16%) | 13,247 |
| 9 Aug 2018 | INR | 365.05 | 370.95 | 360 | 362 | 362 | -3.2 (-0.88%) | 24,877 |
| 8 Aug 2018 | INR | 362.1 | 370 | 358.3 | 365.2 | 365.2 | -3.5 (-0.95%) | 28,733 |
| 7 Aug 2018 | INR | 363.05 | 371.4 | 359 | 368.7 | 368.7 | +2.15 (+0.59%) | 26,880 |
| 6 Aug 2018 | INR | 374.8 | 378 | 362.3 | 366.55 | 366.55 | -1.85 (-0.50%) | 34,084 |
| 3 Aug 2018 | INR | 371 | 374.5 | 367.25 | 368.4 | 368.4 | -1.5 (-0.41%) | 22,925 |
| 2 Aug 2018 | INR | 364.1 | 373.55 | 364.1 | 369.9 | 369.9 | +1.3 (+0.35%) | 15,562 |
| 1 Aug 2018 | INR | 370 | 376.95 | 366.05 | 368.6 | 368.6 | -2.85 (-0.77%) | 16,957 |
