| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 304.05 | 316 | 304.05 | 313.95 | 313.95 | +12.85 (+4.27%) | 23,578 |
| 12 Sep 2018 | INR | 298 | 303.95 | 296.05 | 301.1 | 301.1 | +3.15 (+1.06%) | 2,840 |
| 11 Sep 2018 | INR | 305 | 309.95 | 295 | 297.95 | 297.95 | -5.75 (-1.89%) | 13,990 |
| 10 Sep 2018 | INR | 302.3 | 308 | 298.1 | 303.7 | 303.7 | +1.55 (+0.51%) | 2,796 |
| 7 Sep 2018 | INR | 298.85 | 303 | 295.05 | 302.15 | 302.15 | +5.65 (+1.91%) | 5,190 |
| 6 Sep 2018 | INR | 296.65 | 307.05 | 295 | 296.5 | 296.5 | -0.15 (-0.05%) | 5,785 |
| 5 Sep 2018 | INR | 302 | 309.8 | 285.15 | 296.65 | 296.65 | -8.15 (-2.67%) | 10,512 |
| 4 Sep 2018 | INR | 317.15 | 317.15 | 302 | 304.8 | 304.8 | -12.35 (-3.89%) | 12,354 |
| 3 Sep 2018 | INR | 314.95 | 321 | 312.15 | 317.15 | 317.15 | +3.7 (+1.18%) | 3,574 |
| 31 Aug 2018 | INR | 305.1 | 316.65 | 305 | 313.45 | 313.45 | +6.2 (+2.02%) | 4,814 |
| 30 Aug 2018 | INR | 298.05 | 309.3 | 296.35 | 307.25 | 307.25 | +6 (+1.99%) | 4,536 |
| 29 Aug 2018 | INR | 305 | 308.1 | 299.5 | 301.25 | 301.25 | -3.8 (-1.25%) | 5,402 |
| 28 Aug 2018 | INR | 310 | 313 | 301.6 | 305.05 | 305.05 | -5.7 (-1.83%) | 8,316 |
| 27 Aug 2018 | INR | 324.5 | 325.4 | 308.2 | 310.75 | 310.75 | -11.5 (-3.57%) | 7,389 |
| 24 Aug 2018 | INR | 323.6 | 325.8 | 315.6 | 322.25 | 322.25 | -1.15 (-0.36%) | 5,924 |
| 23 Aug 2018 | INR | 327.5 | 328 | 320 | 323.4 | 323.4 | -1.45 (-0.45%) | 14,019 |
| 21 Aug 2018 | INR | 331.5 | 334.75 | 323 | 324.85 | 324.85 | -9.7 (-2.90%) | 4,792 |
| 20 Aug 2018 | INR | 325.05 | 337 | 322 | 334.55 | 334.55 | +10.75 (+3.32%) | 4,115 |
| 17 Aug 2018 | INR | 328.95 | 328.95 | 320.25 | 323.8 | 323.8 | -2.1 (-0.64%) | 3,378 |
| 16 Aug 2018 | INR | 327.5 | 329.9 | 321.4 | 325.9 | 325.9 | -0.15 (-0.05%) | 3,367 |
| 14 Aug 2018 | INR | 331.95 | 331.95 | 320.3 | 326.05 | 326.05 | -6.4 (-1.93%) | 6,432 |
| 13 Aug 2018 | INR | 332.05 | 334 | 323.6 | 332.45 | 332.45 | -3.6 (-1.07%) | 2,243 |
| 10 Aug 2018 | INR | 329.05 | 338.75 | 320.1 | 336.05 | 336.05 | +5.5 (+1.66%) | 6,171 |
| 9 Aug 2018 | INR | 321.5 | 333 | 320.6 | 330.55 | 330.55 | +5.3 (+1.63%) | 19,527 |
| 8 Aug 2018 | INR | 336.05 | 336.05 | 321.75 | 325.25 | 325.25 | -11.45 (-3.40%) | 4,061 |
| 7 Aug 2018 | INR | 328.5 | 340.15 | 326.5 | 336.7 | 336.7 | +6.7 (+2.03%) | 6,519 |
| 6 Aug 2018 | INR | 344.75 | 354.8 | 320.25 | 330 | 330 | -8.85 (-2.61%) | 12,293 |
| 3 Aug 2018 | INR | 338.95 | 349.75 | 331.95 | 338.85 | 338.85 | -1.45 (-0.43%) | 2,820 |
| 2 Aug 2018 | INR | 321.65 | 345.85 | 321.6 | 340.3 | 340.3 | +11.45 (+3.48%) | 6,148 |
| 1 Aug 2018 | INR | 320.8 | 332.3 | 320.75 | 328.85 | 328.85 | +4.8 (+1.48%) | 3,998 |
