| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 378.45 | 382.4 | 374.05 | 375.75 | 375.75 | +2.8 (+0.75%) | 4,131 |
| 12 Sep 2018 | INR | 374.3 | 381 | 369 | 372.95 | 372.95 | -7.25 (-1.91%) | 5,398 |
| 11 Sep 2018 | INR | 387.1 | 387.95 | 377 | 380.2 | 380.2 | -3.75 (-0.98%) | 5,712 |
| 10 Sep 2018 | INR | 388.35 | 398.15 | 382 | 383.95 | 383.95 | -11.9 (-3.01%) | 24,134 |
| 7 Sep 2018 | INR | 398.95 | 398.95 | 392 | 395.85 | 395.85 | +1.25 (+0.32%) | 7,257 |
| 6 Sep 2018 | INR | 395.85 | 400 | 387 | 394.6 | 394.6 | +4.6 (+1.18%) | 150,838 |
| 5 Sep 2018 | INR | 388.5 | 394 | 376.2 | 390 | 390 | +1.5 (+0.39%) | 8,023 |
| 4 Sep 2018 | INR | 403 | 403 | 383.4 | 388.5 | 388.5 | -15.25 (-3.78%) | 5,608 |
| 3 Sep 2018 | INR | 408.95 | 409.9 | 395.1 | 403.75 | 403.75 | +0.8 (+0.20%) | 8,102 |
| 31 Aug 2018 | INR | 401.05 | 407.5 | 401 | 402.95 | 402.95 | +1.7 (+0.42%) | 18,658 |
| 30 Aug 2018 | INR | 398 | 410 | 396.65 | 401.25 | 401.25 | +2.6 (+0.65%) | 9,030 |
| 29 Aug 2018 | INR | 398.2 | 402.95 | 393.7 | 398.65 | 398.65 | -2.6 (-0.65%) | 4,601 |
| 28 Aug 2018 | INR | 401.25 | 404.95 | 395.1 | 401.25 | 401.25 | -0.6 (-0.15%) | 8,252 |
| 27 Aug 2018 | INR | 407 | 410 | 396.2 | 401.85 | 401.85 | -2.95 (-0.73%) | 9,822 |
| 24 Aug 2018 | INR | 403.95 | 406 | 394 | 404.8 | 404.8 | +4.95 (+1.24%) | 12,600 |
| 23 Aug 2018 | INR | 403.95 | 404 | 394.5 | 399.85 | 399.85 | -1.1 (-0.27%) | 14,336 |
| 21 Aug 2018 | INR | 402.25 | 408.8 | 386.1 | 400.95 | 400.95 | +3.65 (+0.92%) | 29,345 |
| 20 Aug 2018 | INR | 397.05 | 402 | 395 | 397.3 | 397.3 | +1.35 (+0.34%) | 14,427 |
| 17 Aug 2018 | INR | 388.45 | 402.45 | 388.45 | 395.95 | 395.95 | +5.75 (+1.47%) | 34,430 |
| 16 Aug 2018 | INR | 384 | 396 | 378 | 390.2 | 390.2 | +6.4 (+1.67%) | 9,504 |
| 14 Aug 2018 | INR | 391.7 | 393.75 | 376.5 | 383.8 | 383.8 | -11.25 (-2.85%) | 17,357 |
| 13 Aug 2018 | INR | 410.45 | 410.45 | 388.35 | 395.05 | 395.05 | -10.45 (-2.58%) | 13,476 |
| 10 Aug 2018 | INR | 416.5 | 416.5 | 400.4 | 405.5 | 405.5 | -11.6 (-2.78%) | 50,008 |
| 9 Aug 2018 | INR | 366.35 | 422 | 361.4 | 417.1 | 417.1 | +53.25 (+14.64%) | 252,628 |
| 8 Aug 2018 | INR | 370 | 370 | 363.2 | 363.85 | 363.85 | -1.2 (-0.33%) | 12,480 |
| 7 Aug 2018 | INR | 374.3 | 374.3 | 363 | 365.05 | 365.05 | -0.2 (-0.05%) | 9,478 |
| 6 Aug 2018 | INR | 378.65 | 378.65 | 362.5 | 365.25 | 365.25 | +0.5 (+0.14%) | 8,374 |
| 3 Aug 2018 | INR | 366 | 370 | 362.1 | 364.75 | 364.75 | +1.8 (+0.50%) | 12,374 |
| 2 Aug 2018 | INR | 374.95 | 374.95 | 357.95 | 362.95 | 362.95 | -1.15 (-0.32%) | 134,010 |
| 1 Aug 2018 | INR | 374.95 | 374.95 | 362.35 | 364.1 | 364.1 | -5.15 (-1.39%) | 12,707 |
