| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 321 | 332.95 | 318.7 | 325.3 | 325.3 | +6.6 (+2.07%) | 3,340 |
| 12 Sep 2018 | INR | 312.65 | 320.95 | 307.65 | 318.7 | 318.7 | +8.15 (+2.62%) | 1,228 |
| 11 Sep 2018 | INR | 318 | 332 | 309 | 310.55 | 310.55 | -8.1 (-2.54%) | 28,747 |
| 10 Sep 2018 | INR | 328 | 328 | 312 | 318.65 | 318.65 | -10.6 (-3.22%) | 3,598 |
| 7 Sep 2018 | INR | 341.4 | 341.4 | 327 | 329.25 | 329.25 | -13.2 (-3.85%) | 3,013 |
| 6 Sep 2018 | INR | 346.5 | 348.8 | 341 | 342.45 | 342.45 | -12.4 (-3.49%) | 766 |
| 5 Sep 2018 | INR | 352.75 | 360.5 | 345.1 | 354.85 | 354.85 | +2.2 (+0.62%) | 1,051 |
| 4 Sep 2018 | INR | 363.15 | 363.15 | 352.5 | 352.65 | 352.65 | -14.25 (-3.88%) | 369 |
| 3 Sep 2018 | INR | 354.25 | 374.5 | 354.25 | 366.9 | 366.9 | +6.95 (+1.93%) | 575 |
| 31 Aug 2018 | INR | 361.7 | 363 | 350 | 359.95 | 359.95 | -1.75 (-0.48%) | 1,386 |
| 30 Aug 2018 | INR | 363.5 | 368.7 | 358.5 | 361.7 | 361.7 | +1.8 (+0.50%) | 726 |
| 29 Aug 2018 | INR | 368.3 | 368.3 | 358.5 | 359.9 | 359.9 | -8.1 (-2.20%) | 398 |
| 28 Aug 2018 | INR | 367 | 373.15 | 366 | 368 | 368 | -2.25 (-0.61%) | 645 |
| 27 Aug 2018 | INR | 370 | 378.45 | 369.75 | 370.25 | 370.25 | +1.05 (+0.28%) | 208 |
| 24 Aug 2018 | INR | 367 | 370.35 | 363.35 | 369.2 | 369.2 | +0.65 (+0.18%) | 372 |
| 23 Aug 2018 | INR | 370.5 | 371.05 | 368.15 | 368.55 | 368.55 | +0.8 (+0.22%) | 621 |
| 21 Aug 2018 | INR | 376.8 | 376.8 | 364.6 | 367.75 | 367.75 | +0.3 (+0.08%) | 741 |
| 20 Aug 2018 | INR | 364.05 | 379.9 | 363.05 | 367.45 | 367.45 | +5.4 (+1.49%) | 2,988 |
| 17 Aug 2018 | INR | 356.65 | 365 | 354.6 | 362.05 | 362.05 | +7.5 (+2.12%) | 1,007 |
| 16 Aug 2018 | INR | 362.75 | 369.8 | 348 | 354.55 | 354.55 | -14.35 (-3.89%) | 1,322 |
| 14 Aug 2018 | INR | 360.45 | 369.8 | 356.85 | 368.9 | 368.9 | -5.7 (-1.52%) | 5,274 |
| 13 Aug 2018 | INR | 386.65 | 408.1 | 360.5 | 374.6 | 374.6 | -17.6 (-4.49%) | 12,467 |
| 10 Aug 2018 | INR | 395 | 396.35 | 388 | 392.2 | 392.2 | -1.75 (-0.44%) | 1,925 |
| 9 Aug 2018 | INR | 383.5 | 406.85 | 383.5 | 393.95 | 393.95 | +9.25 (+2.40%) | 6,369 |
| 8 Aug 2018 | INR | 384 | 408 | 380.85 | 384.7 | 384.7 | +7.3 (+1.93%) | 11,438 |
| 7 Aug 2018 | INR | 358.25 | 383.05 | 358.25 | 377.4 | 377.4 | +20.15 (+5.64%) | 6,646 |
| 6 Aug 2018 | INR | 354 | 363.45 | 354 | 357.25 | 357.25 | +2.6 (+0.73%) | 1,975 |
| 3 Aug 2018 | INR | 353.95 | 359 | 349.05 | 354.65 | 354.65 | +2.7 (+0.77%) | 1,845 |
| 2 Aug 2018 | INR | 346 | 353 | 344.5 | 351.95 | 351.95 | +7.45 (+2.16%) | 585 |
| 1 Aug 2018 | INR | 335.6 | 353.35 | 335.6 | 344.5 | 344.5 | +9.35 (+2.79%) | 1,472 |
