| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | INR | 332.4 | 344.75 | 332.4 | 340.1 | 340.1 | +4.85 (+1.45%) | 25,714 |
| 18 Sep 2018 | INR | 340 | 352.9 | 329 | 335.25 | 335.25 | -1.4 (-0.42%) | 50,472 |
| 17 Sep 2018 | INR | 326.9 | 339.75 | 320.5 | 336.65 | 336.65 | +9.85 (+3.01%) | 28,827 |
| 14 Sep 2018 | INR | 320 | 334.9 | 319.95 | 326.8 | 326.8 | +7.55 (+2.36%) | 33,579 |
| 12 Sep 2018 | INR | 318.9 | 321.65 | 307.55 | 319.25 | 319.25 | +3.1 (+0.98%) | 52,113 |
| 11 Sep 2018 | INR | 317.4 | 329 | 313.4 | 316.15 | 316.15 | -3.9 (-1.22%) | 55,958 |
| 10 Sep 2018 | INR | 328.4 | 328.4 | 312.35 | 320.05 | 320.05 | -9.45 (-2.87%) | 41,430 |
| 7 Sep 2018 | INR | 343.05 | 343.1 | 326.05 | 329.5 | 329.5 | -12.85 (-3.75%) | 50,623 |
| 6 Sep 2018 | INR | 349.55 | 351.15 | 340 | 342.35 | 342.35 | -8.9 (-2.53%) | 21,716 |
| 5 Sep 2018 | INR | 351 | 361.25 | 343.35 | 351.25 | 351.25 | -3.4 (-0.96%) | 68,928 |
| 4 Sep 2018 | INR | 360.55 | 366.2 | 352 | 354.65 | 354.65 | -11.4 (-3.11%) | 9,027 |
| 3 Sep 2018 | INR | 357.5 | 368.5 | 346.1 | 366.05 | 366.05 | +4.05 (+1.12%) | 29,061 |
| 31 Aug 2018 | INR | 363.5 | 363.55 | 356 | 362 | 362 | -1.55 (-0.43%) | 9,724 |
| 30 Aug 2018 | INR | 361.05 | 365.35 | 358.7 | 363.55 | 363.55 | +2.25 (+0.62%) | 10,063 |
| 29 Aug 2018 | INR | 368 | 370.85 | 359 | 361.3 | 361.3 | -8.55 (-2.31%) | 11,537 |
| 28 Aug 2018 | INR | 367 | 373.45 | 367 | 369.85 | 369.85 | 0.0 (0.0%) | 32,460 |
| 27 Aug 2018 | INR | 371.1 | 378.75 | 367.8 | 369.85 | 369.85 | +0.05 (+0.01%) | 19,847 |
| 24 Aug 2018 | INR | 371 | 371 | 365.3 | 369.8 | 369.8 | -0.3 (-0.08%) | 15,422 |
| 23 Aug 2018 | INR | 366.1 | 373 | 366.1 | 370.1 | 370.1 | +1.2 (+0.33%) | 22,217 |
| 21 Aug 2018 | INR | 370.2 | 373 | 368 | 368.9 | 368.9 | -1.3 (-0.35%) | 83,867 |
| 20 Aug 2018 | INR | 363.15 | 373.6 | 361.55 | 370.2 | 370.2 | +7.7 (+2.12%) | 24,342 |
| 17 Aug 2018 | INR | 363 | 365 | 353.95 | 362.5 | 362.5 | +5.75 (+1.61%) | 25,371 |
| 16 Aug 2018 | INR | 363.1 | 369.4 | 350 | 356.75 | 356.75 | -9.8 (-2.67%) | 104,181 |
| 14 Aug 2018 | INR | 367.6 | 370 | 353.3 | 366.55 | 366.55 | -4 (-1.08%) | 90,762 |
| 13 Aug 2018 | INR | 391 | 410 | 336.55 | 370.55 | 370.55 | -22.5 (-5.72%) | 258,278 |
| 10 Aug 2018 | INR | 394.7 | 395.5 | 386.55 | 393.05 | 393.05 | +0.55 (+0.14%) | 37,660 |
| 9 Aug 2018 | INR | 387.95 | 408.65 | 384.7 | 392.5 | 392.5 | +7.4 (+1.92%) | 59,569 |
| 8 Aug 2018 | INR | 382 | 411.7 | 379 | 385.1 | 385.1 | +6.85 (+1.81%) | 158,332 |
| 7 Aug 2018 | INR | 360.05 | 384.2 | 356 | 378.25 | 378.25 | +21.2 (+5.94%) | 83,801 |
| 6 Aug 2018 | INR | 354 | 363.35 | 348 | 357.05 | 357.05 | +2.75 (+0.78%) | 77,133 |
