| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 467 | 481 | 466 | 478.75 | 239.375 | +9.85 (+2.10%) | 22,226 |
| 12 Sep 2018 | INR | 477.1 | 477.1 | 460.45 | 468.9 | 234.45 | -4.75 (-1.00%) | 19,383 |
| 11 Sep 2018 | INR | 491.5 | 491.5 | 470 | 473.65 | 236.825 | -12.05 (-2.48%) | 2,952 |
| 10 Sep 2018 | INR | 492.65 | 497.75 | 483.5 | 485.7 | 242.85 | -6.6 (-1.34%) | 1,431 |
| 7 Sep 2018 | INR | 488.1 | 494.95 | 484.2 | 492.3 | 246.15 | +7.25 (+1.49%) | 2,114 |
| 6 Sep 2018 | INR | 487 | 490 | 481.6 | 485.05 | 242.525 | +5.6 (+1.17%) | 1,234 |
| 5 Sep 2018 | INR | 490.2 | 490.2 | 474 | 479.45 | 239.725 | -8.5 (-1.74%) | 2,398 |
| 4 Sep 2018 | INR | 497.5 | 497.5 | 480 | 487.95 | 243.975 | -8.75 (-1.76%) | 2,015 |
| 3 Sep 2018 | INR | 490.15 | 499.45 | 487.4 | 496.7 | 248.35 | +7.7 (+1.57%) | 3,037 |
| 31 Aug 2018 | INR | 488 | 494.25 | 485.65 | 489 | 244.5 | +0.9 (+0.18%) | 2,287 |
| 30 Aug 2018 | INR | 491.85 | 494.9 | 486.6 | 488.1 | 244.05 | -0.35 (-0.07%) | 2,046 |
| 29 Aug 2018 | INR | 490.3 | 491.95 | 485.5 | 488.45 | 244.225 | +1.65 (+0.34%) | 1,719 |
| 28 Aug 2018 | INR | 491.8 | 493.4 | 485.05 | 486.8 | 243.4 | -1.05 (-0.22%) | 2,375 |
| 27 Aug 2018 | INR | 499.9 | 500 | 484.6 | 487.85 | 243.925 | -6.95 (-1.40%) | 8,537 |
| 24 Aug 2018 | INR | 491.55 | 500 | 491.55 | 494.8 | 247.4 | -0.95 (-0.19%) | 3,179 |
| 23 Aug 2018 | INR | 498 | 498 | 493 | 495.75 | 247.875 | +2.4 (+0.49%) | 4,287 |
| 21 Aug 2018 | INR | 494.9 | 500.8 | 491 | 493.35 | 246.675 | +9.1 (+1.88%) | 8,855 |
| 20 Aug 2018 | INR | 495.35 | 495.35 | 482 | 484.25 | 242.125 | -6.95 (-1.41%) | 2,177 |
| 17 Aug 2018 | INR | 492.8 | 499.4 | 484 | 491.2 | 245.6 | -1.6 (-0.32%) | 1,898 |
| 16 Aug 2018 | INR | 495.05 | 499.5 | 490.2 | 492.8 | 246.4 | -2.95 (-0.60%) | 4,471 |
| 14 Aug 2018 | INR | 500 | 504.05 | 494.05 | 495.75 | 247.875 | +3.4 (+0.69%) | 6,272 |
| 13 Aug 2018 | INR | 489.05 | 509 | 485.75 | 492.35 | 246.175 | +0.4 (+0.08%) | 20,754 |
| 10 Aug 2018 | INR | 504.8 | 504.8 | 488.15 | 491.95 | 245.975 | -4.65 (-0.94%) | 3,409 |
| 9 Aug 2018 | INR | 491.95 | 501 | 480 | 496.6 | 248.3 | +17.25 (+3.60%) | 3,680 |
| 8 Aug 2018 | INR | 469.95 | 501 | 469.95 | 479.35 | 239.675 | +7.4 (+1.57%) | 12,322 |
| 7 Aug 2018 | INR | 468.45 | 471.95 | 461.05 | 471.95 | 235.975 | +2 (+0.43%) | 2,201 |
| 6 Aug 2018 | INR | 472.85 | 474.95 | 465.55 | 469.95 | 234.975 | -1.05 (-0.22%) | 1,854 |
| 3 Aug 2018 | INR | 466.8 | 473.95 | 466.8 | 471 | 235.5 | -1.85 (-0.39%) | 837 |
| 2 Aug 2018 | INR | 475.6 | 480 | 463.1 | 472.85 | 236.425 | -0.25 (-0.05%) | 2,179 |
| 1 Aug 2018 | INR | 480.95 | 480.95 | 465.6 | 473.1 | 236.55 | -5.2 (-1.09%) | 2,904 |
