| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 531 | 560.25 | 525 | 541.25 | 541.25 | +13.6 (+2.58%) | 37,649 |
| 12 Sep 2018 | INR | 550.45 | 562.9 | 500.4 | 527.65 | 527.65 | -22.5 (-4.09%) | 59,409 |
| 11 Sep 2018 | INR | 587.95 | 591.15 | 545.2 | 550.15 | 550.15 | -31.95 (-5.49%) | 36,849 |
| 10 Sep 2018 | INR | 545.2 | 588.8 | 540.9 | 582.1 | 582.1 | +42.9 (+7.96%) | 125,625 |
| 7 Sep 2018 | INR | 510 | 561.7 | 510 | 539.2 | 539.2 | +37.9 (+7.56%) | 197,773 |
| 6 Sep 2018 | INR | 486 | 501.3 | 483.3 | 501.3 | 501.3 | +23.85 (+5.00%) | 64,818 |
| 5 Sep 2018 | INR | 475 | 482.15 | 456.15 | 477.45 | 477.45 | +2.75 (+0.58%) | 11,370 |
| 4 Sep 2018 | INR | 490 | 493 | 472 | 474.7 | 474.7 | -11.5 (-2.37%) | 14,067 |
| 3 Sep 2018 | INR | 494.7 | 495.25 | 481 | 486.2 | 486.2 | +14.5 (+3.07%) | 26,516 |
| 31 Aug 2018 | INR | 474.85 | 478.1 | 466.2 | 471.7 | 471.7 | -3.75 (-0.79%) | 5,534 |
| 30 Aug 2018 | INR | 485.55 | 488 | 472.1 | 475.45 | 475.45 | -6.95 (-1.44%) | 5,638 |
| 29 Aug 2018 | INR | 498.4 | 499.9 | 480 | 482.4 | 482.4 | -12.65 (-2.56%) | 19,021 |
| 28 Aug 2018 | INR | 470 | 495.6 | 470 | 495.05 | 495.05 | +23.05 (+4.88%) | 82,561 |
| 27 Aug 2018 | INR | 479 | 485.75 | 470 | 472 | 472 | -4.3 (-0.90%) | 16,450 |
| 24 Aug 2018 | INR | 464.5 | 478.5 | 462.4 | 476.3 | 476.3 | +11.75 (+2.53%) | 10,178 |
| 23 Aug 2018 | INR | 469.05 | 475 | 453.05 | 464.55 | 464.55 | -0.95 (-0.20%) | 28,150 |
| 21 Aug 2018 | INR | 462 | 482 | 460.15 | 465.5 | 465.5 | +0.3 (+0.06%) | 29,152 |
| 20 Aug 2018 | INR | 469 | 478 | 465.2 | 465.2 | 465.2 | -24.45 (-4.99%) | 93,881 |
| 17 Aug 2018 | INR | 488 | 502.7 | 482.5 | 489.65 | 489.65 | +6.45 (+1.33%) | 80,530 |
| 16 Aug 2018 | INR | 459.9 | 487.05 | 459.9 | 483.2 | 483.2 | +23.75 (+5.17%) | 79,214 |
| 14 Aug 2018 | INR | 473.9 | 477.2 | 457.3 | 459.45 | 459.45 | -10 (-2.13%) | 23,748 |
| 13 Aug 2018 | INR | 446 | 474.2 | 440.1 | 469.45 | 469.45 | +18.55 (+4.11%) | 66,406 |
| 10 Aug 2018 | INR | 439.9 | 458.9 | 431.8 | 450.9 | 450.9 | +11.65 (+2.65%) | 47,940 |
| 9 Aug 2018 | INR | 450.8 | 457.3 | 433.1 | 439.25 | 439.25 | -9.95 (-2.22%) | 75,163 |
| 8 Aug 2018 | INR | 437.4 | 464 | 423.55 | 449.2 | 449.2 | +14.45 (+3.32%) | 128,436 |
| 7 Aug 2018 | INR | 396.05 | 440 | 385 | 434.75 | 434.75 | +41.35 (+10.51%) | 168,830 |
| 6 Aug 2018 | INR | 395.6 | 405.5 | 388.5 | 393.4 | 393.4 | -0.25 (-0.06%) | 61,350 |
| 3 Aug 2018 | INR | 387.9 | 399.9 | 384 | 393.65 | 393.65 | +10.1 (+2.63%) | 115,703 |
| 2 Aug 2018 | INR | 366 | 393.4 | 357.05 | 383.55 | 383.55 | +22.15 (+6.13%) | 192,624 |
| 1 Aug 2018 | INR | 353.35 | 369.6 | 349.6 | 361.4 | 361.4 | +12.1 (+3.46%) | 23,438 |
