| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 390 | 394 | 387 | 390.95 | 390.95 | +4.55 (+1.18%) | 68,830 |
| 12 Sep 2018 | INR | 387.8 | 388 | 380.5 | 386.4 | 386.4 | +0.75 (+0.19%) | 92,748 |
| 11 Sep 2018 | INR | 404.1 | 404.1 | 383.25 | 385.65 | 385.65 | -16 (-3.98%) | 236,070 |
| 10 Sep 2018 | INR | 397 | 405.15 | 385.4 | 401.65 | 401.65 | +7.45 (+1.89%) | 222,680 |
| 7 Sep 2018 | INR | 384.95 | 397.15 | 383 | 394.2 | 394.2 | +7.95 (+2.06%) | 218,315 |
| 6 Sep 2018 | INR | 393 | 393 | 383.5 | 386.25 | 386.25 | +0.85 (+0.22%) | 129,054 |
| 5 Sep 2018 | INR | 384 | 387.3 | 375 | 385.4 | 385.4 | +2.85 (+0.75%) | 1,033,730 |
| 4 Sep 2018 | INR | 401.15 | 402 | 379.4 | 382.55 | 382.55 | -17.1 (-4.28%) | 168,499 |
| 3 Sep 2018 | INR | 402.85 | 409.4 | 398 | 399.65 | 399.65 | -0.05 (-0.01%) | 149,676 |
| 31 Aug 2018 | INR | 402 | 407 | 394.1 | 399.7 | 399.7 | -1.8 (-0.45%) | 121,245 |
| 30 Aug 2018 | INR | 399.45 | 404.55 | 398 | 401.5 | 401.5 | +2.2 (+0.55%) | 57,932 |
| 29 Aug 2018 | INR | 399 | 404 | 396.25 | 399.3 | 399.3 | +0.8 (+0.20%) | 58,824 |
| 28 Aug 2018 | INR | 406.4 | 408.2 | 397.4 | 398.5 | 398.5 | -6.55 (-1.62%) | 106,638 |
| 27 Aug 2018 | INR | 411.35 | 411.9 | 404.05 | 405.05 | 405.05 | -2.45 (-0.60%) | 39,095 |
| 24 Aug 2018 | INR | 412 | 413.25 | 405 | 407.5 | 407.5 | -2.3 (-0.56%) | 133,932 |
| 23 Aug 2018 | INR | 406.4 | 412.25 | 406.4 | 409.8 | 409.8 | +3 (+0.74%) | 66,054 |
| 21 Aug 2018 | INR | 406.75 | 410.45 | 403 | 406.8 | 406.8 | +0.15 (+0.04%) | 73,601 |
| 20 Aug 2018 | INR | 401 | 409 | 401 | 406.65 | 406.65 | +4.3 (+1.07%) | 119,735 |
| 17 Aug 2018 | INR | 399 | 403.45 | 398.75 | 402.35 | 402.35 | +4.2 (+1.05%) | 77,992 |
| 16 Aug 2018 | INR | 397.8 | 404.4 | 395.45 | 398.15 | 398.15 | +1.75 (+0.44%) | 87,713 |
| 14 Aug 2018 | INR | 396 | 400.3 | 394 | 396.4 | 396.4 | +0.85 (+0.21%) | 66,522 |
| 13 Aug 2018 | INR | 392.05 | 400 | 388.9 | 395.55 | 395.55 | +1.85 (+0.47%) | 102,291 |
| 10 Aug 2018 | INR | 396.75 | 399.75 | 392.15 | 393.7 | 393.7 | -2.7 (-0.68%) | 95,089 |
| 9 Aug 2018 | INR | 395 | 401.25 | 392.5 | 396.4 | 396.4 | +1.65 (+0.42%) | 144,076 |
| 8 Aug 2018 | INR | 404 | 405.65 | 393.1 | 394.75 | 394.75 | -9.4 (-2.33%) | 150,813 |
| 7 Aug 2018 | INR | 423 | 423 | 402.25 | 404.15 | 404.15 | -15.9 (-3.79%) | 251,441 |
| 6 Aug 2018 | INR | 432.1 | 438 | 416 | 420.05 | 420.05 | -0.1 (-0.02%) | 574,111 |
| 3 Aug 2018 | INR | 411.7 | 422.4 | 410.75 | 420.15 | 420.15 | +7.2 (+1.74%) | 142,214 |
| 2 Aug 2018 | INR | 417 | 420.2 | 411 | 412.95 | 412.95 | -3.95 (-0.95%) | 147,707 |
| 1 Aug 2018 | INR | 422 | 425.75 | 413.5 | 416.9 | 416.9 | -3.55 (-0.84%) | 112,987 |
