| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 304.5 | 305.95 | 294 | 294.9 | 294.9 | -9.6 (-3.15%) | 79,251 |
| 11 Sep 2018 | INR | 306.5 | 308.95 | 301.1 | 304.5 | 304.5 | -1.95 (-0.64%) | 294,885 |
| 10 Sep 2018 | INR | 315 | 315.1 | 305.2 | 306.45 | 306.45 | -8 (-2.54%) | 64,604 |
| 7 Sep 2018 | INR | 316 | 321 | 312 | 314.45 | 314.45 | -2.3 (-0.73%) | 144,139 |
| 6 Sep 2018 | INR | 309 | 318.45 | 307 | 316.75 | 316.75 | +9.3 (+3.02%) | 46,599 |
| 5 Sep 2018 | INR | 311.9 | 311.9 | 304 | 307.45 | 307.45 | -2.2 (-0.71%) | 25,333 |
| 4 Sep 2018 | INR | 314 | 314 | 308.85 | 309.65 | 309.65 | -1.85 (-0.59%) | 18,253 |
| 3 Sep 2018 | INR | 316 | 316.35 | 311 | 311.5 | 311.5 | -3.75 (-1.19%) | 25,272 |
| 31 Aug 2018 | INR | 313.95 | 316.5 | 311.45 | 315.25 | 315.25 | +2 (+0.64%) | 35,090 |
| 30 Aug 2018 | INR | 313.55 | 315.4 | 311.15 | 313.25 | 313.25 | -0.3 (-0.10%) | 23,338 |
| 29 Aug 2018 | INR | 316 | 317.95 | 313 | 313.55 | 313.55 | -2.5 (-0.79%) | 24,931 |
| 28 Aug 2018 | INR | 319 | 321 | 315.4 | 316.05 | 316.05 | -0.95 (-0.30%) | 41,355 |
| 27 Aug 2018 | INR | 320 | 322 | 316 | 317 | 317 | -3 (-0.94%) | 39,952 |
| 24 Aug 2018 | INR | 316 | 325.9 | 315.9 | 320 | 320 | +2.85 (+0.90%) | 348,688 |
| 23 Aug 2018 | INR | 319 | 324.75 | 315 | 317.15 | 317.15 | -4.6 (-1.43%) | 466,489 |
| 21 Aug 2018 | INR | 317.55 | 323.1 | 316.4 | 321.75 | 321.75 | +4.7 (+1.48%) | 38,502 |
| 20 Aug 2018 | INR | 318 | 320 | 316.4 | 317.05 | 317.05 | +1.15 (+0.36%) | 25,758 |
| 17 Aug 2018 | INR | 319 | 320 | 315 | 315.9 | 315.9 | -0.55 (-0.17%) | 41,343 |
| 16 Aug 2018 | INR | 321.95 | 321.95 | 315.2 | 316.45 | 316.45 | -4 (-1.25%) | 17,890 |
| 14 Aug 2018 | INR | 322 | 325 | 319.05 | 320.45 | 320.45 | +0.65 (+0.20%) | 134,161 |
| 13 Aug 2018 | INR | 315.1 | 326 | 311 | 319.8 | 319.8 | +1.85 (+0.58%) | 54,536 |
| 10 Aug 2018 | INR | 332 | 333 | 315 | 317.95 | 317.95 | -13.2 (-3.99%) | 68,867 |
| 9 Aug 2018 | INR | 327.1 | 333.5 | 327.1 | 331.15 | 331.15 | +1.75 (+0.53%) | 92,134 |
| 8 Aug 2018 | INR | 336.9 | 336.9 | 328 | 329.4 | 329.4 | -5.85 (-1.74%) | 35,472 |
| 7 Aug 2018 | INR | 340 | 340.9 | 334 | 335.25 | 335.25 | -3.9 (-1.15%) | 49,755 |
| 6 Aug 2018 | INR | 346.95 | 347.05 | 338 | 339.15 | 339.15 | -5.85 (-1.70%) | 48,136 |
| 3 Aug 2018 | INR | 352 | 364.5 | 340.55 | 345 | 345 | -1 (-0.29%) | 291,340 |
| 2 Aug 2018 | INR | 348.95 | 351 | 344.5 | 346 | 346 | -4.2 (-1.20%) | 18,656 |
| 1 Aug 2018 | INR | 351.8 | 356 | 348 | 350.2 | 350.2 | -0.75 (-0.21%) | 34,244 |
| 31 Jul 2018 | INR | 360 | 360 | 350 | 350.95 | 350.95 | -6.65 (-1.86%) | 32,845 |
