| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 321 | 329 | 315.25 | 325.95 | 325.95 | +3.7 (+1.15%) | 1,007,688 |
| 11 Sep 2018 | INR | 328.75 | 332.55 | 321.2 | 322.25 | 322.25 | -6.4 (-1.95%) | 984,193 |
| 10 Sep 2018 | INR | 342.95 | 343 | 327 | 328.65 | 328.65 | -15.55 (-4.52%) | 1,018,549 |
| 7 Sep 2018 | INR | 339.85 | 345 | 338.45 | 344.2 | 344.2 | +3.15 (+0.92%) | 397,379 |
| 6 Sep 2018 | INR | 343.5 | 345.5 | 338.05 | 341.05 | 341.05 | -1.55 (-0.45%) | 374,114 |
| 5 Sep 2018 | INR | 341.85 | 346.9 | 337.05 | 342.6 | 342.6 | -0.85 (-0.25%) | 623,767 |
| 4 Sep 2018 | INR | 351.95 | 354.5 | 340.25 | 343.45 | 343.45 | -8.35 (-2.37%) | 1,301,626 |
| 3 Sep 2018 | INR | 350 | 357.25 | 347.7 | 351.8 | 351.8 | +2.5 (+0.72%) | 789,834 |
| 31 Aug 2018 | INR | 352.5 | 356 | 347.75 | 349.3 | 349.3 | -3.1 (-0.88%) | 1,302,339 |
| 30 Aug 2018 | INR | 356.7 | 358.4 | 350.35 | 352.4 | 352.4 | -3.15 (-0.89%) | 1,336,590 |
| 29 Aug 2018 | INR | 359 | 363.8 | 353.8 | 355.55 | 355.55 | -4.05 (-1.13%) | 1,021,057 |
| 28 Aug 2018 | INR | 358.9 | 365.5 | 352.35 | 359.6 | 359.6 | +1.2 (+0.33%) | 1,665,949 |
| 27 Aug 2018 | INR | 357.9 | 363.45 | 357.2 | 358.4 | 358.4 | +1 (+0.28%) | 998,664 |
| 24 Aug 2018 | INR | 355.45 | 359.3 | 353.6 | 357.4 | 357.4 | +1.85 (+0.52%) | 449,363 |
| 23 Aug 2018 | INR | 360.6 | 361.3 | 354.25 | 355.55 | 355.55 | -5.15 (-1.43%) | 376,605 |
| 21 Aug 2018 | INR | 359.9 | 365.2 | 357.05 | 360.7 | 360.7 | +1.9 (+0.53%) | 633,685 |
| 20 Aug 2018 | INR | 355 | 363 | 352.65 | 358.8 | 358.8 | +6.8 (+1.93%) | 1,034,298 |
| 17 Aug 2018 | INR | 346.95 | 353.6 | 344.45 | 352 | 352 | +8.3 (+2.41%) | 1,003,169 |
| 16 Aug 2018 | INR | 345.45 | 348.4 | 341 | 343.7 | 343.7 | -1.45 (-0.42%) | 670,944 |
| 14 Aug 2018 | INR | 351.95 | 355.2 | 343 | 345.15 | 345.15 | -4 (-1.15%) | 1,190,280 |
| 13 Aug 2018 | INR | 352 | 352.5 | 345.7 | 349.15 | 349.15 | -4.2 (-1.19%) | 933,146 |
| 10 Aug 2018 | INR | 372.45 | 374.8 | 352.4 | 353.35 | 353.35 | -18.85 (-5.06%) | 3,260,954 |
| 9 Aug 2018 | INR | 380 | 382.9 | 371.1 | 372.2 | 372.2 | -7.6 (-2.00%) | 959,899 |
| 8 Aug 2018 | INR | 385 | 387.35 | 377.65 | 379.8 | 379.8 | -4.7 (-1.22%) | 833,794 |
| 7 Aug 2018 | INR | 390.1 | 406.8 | 380.95 | 384.5 | 384.5 | -14.75 (-3.69%) | 4,892,869 |
| 6 Aug 2018 | INR | 391 | 401 | 383.3 | 399.25 | 399.25 | +12.25 (+3.17%) | 2,692,947 |
| 3 Aug 2018 | INR | 382.9 | 388.5 | 382.9 | 387 | 387 | +4.15 (+1.08%) | 1,249,131 |
| 2 Aug 2018 | INR | 372.9 | 385.75 | 370.05 | 382.85 | 382.85 | +9.65 (+2.59%) | 823,607 |
| 1 Aug 2018 | INR | 380 | 384.1 | 372 | 373.2 | 373.2 | -6.25 (-1.65%) | 1,283,554 |
| 31 Jul 2018 | INR | 391.4 | 391.4 | 376.6 | 379.45 | 379.45 | -9.6 (-2.47%) | 1,103,536 |
