| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 300 | 300 | 281.2 | 282.85 | 282.85 | -13.1 (-4.43%) | 51,132 |
| 11 Sep 2018 | INR | 307.85 | 308.8 | 294.55 | 295.95 | 295.95 | -10.15 (-3.32%) | 34,964 |
| 10 Sep 2018 | INR | 311.15 | 315 | 305.2 | 306.1 | 306.1 | -5.05 (-1.62%) | 31,379 |
| 7 Sep 2018 | INR | 324.5 | 324.75 | 305.9 | 311.15 | 311.15 | -8.5 (-2.66%) | 55,472 |
| 6 Sep 2018 | INR | 318 | 323.75 | 316.05 | 319.65 | 319.65 | +2.4 (+0.76%) | 18,061 |
| 5 Sep 2018 | INR | 327.45 | 327.45 | 312.05 | 317.25 | 317.25 | -7.45 (-2.29%) | 23,742 |
| 4 Sep 2018 | INR | 335 | 335 | 323 | 324.7 | 324.7 | -3.55 (-1.08%) | 22,024 |
| 3 Sep 2018 | INR | 326.3 | 335.3 | 326.3 | 328.25 | 328.25 | +2 (+0.61%) | 18,554 |
| 31 Aug 2018 | INR | 333.25 | 339.95 | 325 | 326.25 | 326.25 | -5.3 (-1.60%) | 42,765 |
| 30 Aug 2018 | INR | 332.85 | 337.5 | 329.3 | 331.55 | 331.55 | -0.75 (-0.23%) | 18,426 |
| 29 Aug 2018 | INR | 342 | 342 | 330 | 332.3 | 332.3 | -4.15 (-1.23%) | 22,392 |
| 28 Aug 2018 | INR | 349 | 350 | 335 | 336.45 | 336.45 | -7.15 (-2.08%) | 74,315 |
| 27 Aug 2018 | INR | 332.45 | 343.6 | 327.7 | 343.6 | 343.6 | +16.35 (+5.00%) | 23,066 |
| 24 Aug 2018 | INR | 336.4 | 339.05 | 319.75 | 327.25 | 327.25 | -9.3 (-2.76%) | 68,540 |
| 23 Aug 2018 | INR | 339 | 344.95 | 335 | 336.55 | 336.55 | -2.15 (-0.63%) | 29,845 |
| 21 Aug 2018 | INR | 338 | 347.35 | 337.65 | 338.7 | 338.7 | -1.9 (-0.56%) | 37,565 |
| 20 Aug 2018 | INR | 350 | 350 | 339 | 340.6 | 340.6 | -1.6 (-0.47%) | 33,874 |
| 17 Aug 2018 | INR | 353 | 353 | 341.05 | 342.2 | 342.2 | -2.55 (-0.74%) | 48,600 |
| 16 Aug 2018 | INR | 335.1 | 350 | 335.1 | 344.75 | 344.75 | -4.85 (-1.39%) | 69,845 |
| 14 Aug 2018 | INR | 360 | 365.95 | 346.65 | 349.6 | 349.6 | -10.95 (-3.04%) | 66,861 |
| 13 Aug 2018 | INR | 362 | 374.75 | 350 | 360.55 | 360.55 | -0.1 (-0.03%) | 80,591 |
| 10 Aug 2018 | INR | 385 | 387.6 | 357 | 360.65 | 360.65 | -9.45 (-2.55%) | 94,824 |
| 9 Aug 2018 | INR | 368.55 | 374.9 | 366 | 370.1 | 370.1 | +1.55 (+0.42%) | 38,253 |
| 8 Aug 2018 | INR | 364.4 | 378 | 360.1 | 368.55 | 368.55 | +5.15 (+1.42%) | 61,646 |
| 7 Aug 2018 | INR | 370.9 | 374.8 | 363.15 | 363.4 | 363.4 | -18.85 (-4.93%) | 77,705 |
| 6 Aug 2018 | INR | 390 | 394.95 | 381.3 | 382.25 | 382.25 | -19.1 (-4.76%) | 103,231 |
| 3 Aug 2018 | INR | 387 | 402 | 380.95 | 401.35 | 401.35 | +18.45 (+4.82%) | 376,346 |
| 2 Aug 2018 | INR | 375 | 390 | 375 | 382.9 | 382.9 | +6.9 (+1.84%) | 62,800 |
| 1 Aug 2018 | INR | 371.95 | 386.75 | 369.15 | 376 | 376 | +6.15 (+1.66%) | 127,057 |
| 31 Jul 2018 | INR | 362.5 | 378 | 360.3 | 369.85 | 369.85 | +3 (+0.82%) | 78,360 |
