| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | INR | 303.05 | 314.2 | 284.3 | 299.85 | 299.85 | +0.6 (+0.20%) | 582,555 |
| 18 Sep 2018 | INR | 314 | 318.4 | 298.4 | 299.25 | 299.25 | -14.85 (-4.73%) | 51,070 |
| 17 Sep 2018 | INR | 319 | 322.9 | 306.95 | 314.1 | 314.1 | -9 (-2.79%) | 63,214 |
| 14 Sep 2018 | INR | 328 | 329.5 | 306.25 | 323.1 | 323.1 | +1.3 (+0.40%) | 89,396 |
| 12 Sep 2018 | INR | 300 | 321.8 | 293.7 | 321.8 | 321.8 | +15.3 (+4.99%) | 136,090 |
| 11 Sep 2018 | INR | 306.5 | 315 | 306.5 | 306.5 | 306.5 | -16.1 (-4.99%) | 227,416 |
| 10 Sep 2018 | INR | 354.9 | 355 | 321.2 | 322.6 | 322.6 | -15.5 (-4.58%) | 260,330 |
| 7 Sep 2018 | INR | 312.6 | 338.1 | 307.1 | 338.1 | 338.1 | +16.1 (+5.00%) | 422,291 |
| 6 Sep 2018 | INR | 330.2 | 337 | 317.65 | 322 | 322 | -8.85 (-2.67%) | 61,032 |
| 5 Sep 2018 | INR | 347.05 | 348.3 | 329.1 | 330.85 | 330.85 | -15.55 (-4.49%) | 94,770 |
| 4 Sep 2018 | INR | 349.95 | 360.95 | 340.15 | 346.4 | 346.4 | -3.45 (-0.99%) | 69,077 |
| 3 Sep 2018 | INR | 337.55 | 352.05 | 337.55 | 349.85 | 349.85 | -2.2 (-0.62%) | 114,834 |
| 31 Aug 2018 | INR | 352 | 372.9 | 352 | 352.05 | 352.05 | -18.45 (-4.98%) | 229,410 |
| 30 Aug 2018 | INR | 362.7 | 382 | 350.25 | 370.5 | 370.5 | +4.1 (+1.12%) | 162,787 |
| 29 Aug 2018 | INR | 402.05 | 402.05 | 363.85 | 366.4 | 366.4 | -16.55 (-4.32%) | 672,044 |
| 28 Aug 2018 | INR | 382.95 | 382.95 | 370.25 | 382.95 | 382.95 | +18.2 (+4.99%) | 87,979 |
| 27 Aug 2018 | INR | 364.75 | 364.75 | 360.2 | 364.75 | 364.75 | +17.35 (+4.99%) | 83,031 |
| 24 Aug 2018 | INR | 347.4 | 347.4 | 336.6 | 347.4 | 347.4 | +16.5 (+4.99%) | 82,847 |
| 23 Aug 2018 | INR | 329.95 | 330.9 | 299.4 | 330.9 | 330.9 | +15.75 (+5.00%) | 462,076 |
| 21 Aug 2018 | INR | 310 | 315.15 | 302 | 315.15 | 315.15 | +15 (+5.00%) | 243,057 |
| 20 Aug 2018 | INR | 300.15 | 300.15 | 286.4 | 300.15 | 300.15 | +14.25 (+4.98%) | 427,703 |
| 17 Aug 2018 | INR | 285.9 | 285.9 | 285.9 | 285.9 | 285.9 | +13.6 (+4.99%) | 2,893 |
| 16 Aug 2018 | INR | 272.3 | 272.3 | 272.3 | 272.3 | 272.3 | +12.95 (+4.99%) | 6,901 |
| 14 Aug 2018 | INR | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | +12.35 (+5.00%) | 3,473 |
| 13 Aug 2018 | INR | 243 | 247 | 239 | 247 | 247 | +11.75 (+4.99%) | 113,726 |
| 10 Aug 2018 | INR | 235 | 235.25 | 226.95 | 235.25 | 235.25 | +11.2 (+5.00%) | 67,086 |
| 9 Aug 2018 | INR | 210.1 | 224.05 | 210.1 | 224.05 | 224.05 | +10.65 (+4.99%) | 34,210 |
| 8 Aug 2018 | INR | 219 | 221.55 | 211 | 213.4 | 213.4 | -3.85 (-1.77%) | 62,660 |
| 7 Aug 2018 | INR | 231.25 | 231.25 | 210.1 | 217.25 | 217.25 | -3 (-1.36%) | 278,392 |
| 6 Aug 2018 | INR | 220.25 | 220.25 | 216.25 | 220.25 | 220.25 | +10.45 (+4.98%) | 92,267 |
