| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 409.9 | 414.8 | 407.05 | 410.85 | 410.85 | +6.9 (+1.71%) | 5,362 |
| 12 Sep 2018 | INR | 402.35 | 406 | 391 | 403.95 | 403.95 | +1 (+0.25%) | 5,825 |
| 11 Sep 2018 | INR | 418.05 | 421.15 | 399.5 | 402.95 | 402.95 | -13.4 (-3.22%) | 12,759 |
| 10 Sep 2018 | INR | 408 | 424.05 | 408 | 416.35 | 416.35 | +11.1 (+2.74%) | 23,353 |
| 7 Sep 2018 | INR | 404 | 412.1 | 397.4 | 405.25 | 405.25 | -0.7 (-0.17%) | 14,175 |
| 6 Sep 2018 | INR | 399.85 | 408.1 | 395 | 405.95 | 405.95 | +8.8 (+2.22%) | 16,523 |
| 5 Sep 2018 | INR | 400.1 | 400.6 | 381.5 | 397.15 | 397.15 | -6 (-1.49%) | 32,452 |
| 4 Sep 2018 | INR | 420.25 | 424.7 | 401 | 403.15 | 403.15 | -17.75 (-4.22%) | 17,210 |
| 3 Sep 2018 | INR | 433 | 438 | 417 | 420.9 | 420.9 | -2.35 (-0.56%) | 15,902 |
| 31 Aug 2018 | INR | 423.65 | 438 | 418 | 423.25 | 423.25 | -4.95 (-1.16%) | 18,595 |
| 30 Aug 2018 | INR | 417.75 | 434.95 | 417.75 | 428.2 | 428.2 | +12 (+2.88%) | 41,636 |
| 29 Aug 2018 | INR | 420.4 | 428.85 | 414.6 | 416.2 | 416.2 | -2.35 (-0.56%) | 22,242 |
| 28 Aug 2018 | INR | 414.85 | 430 | 410.3 | 418.55 | 418.55 | +7.3 (+1.78%) | 42,377 |
| 27 Aug 2018 | INR | 393.25 | 416 | 393.25 | 411.25 | 411.25 | +19.8 (+5.06%) | 37,433 |
| 24 Aug 2018 | INR | 388 | 405 | 387 | 391.45 | 391.45 | +4.55 (+1.18%) | 22,888 |
| 23 Aug 2018 | INR | 384.25 | 390 | 382.6 | 386.9 | 386.9 | -1.45 (-0.37%) | 5,038 |
| 21 Aug 2018 | INR | 402 | 402 | 386 | 388.35 | 388.35 | -9.15 (-2.30%) | 7,502 |
| 20 Aug 2018 | INR | 385 | 414.1 | 375.9 | 397.5 | 397.5 | +22.2 (+5.92%) | 43,060 |
| 17 Aug 2018 | INR | 387 | 387 | 371.25 | 375.3 | 375.3 | -4.65 (-1.22%) | 7,229 |
| 16 Aug 2018 | INR | 376.95 | 385.9 | 373 | 379.95 | 379.95 | +2.35 (+0.62%) | 22,824 |
| 14 Aug 2018 | INR | 387.65 | 389 | 374.25 | 377.6 | 377.6 | -6.05 (-1.58%) | 12,111 |
| 13 Aug 2018 | INR | 398 | 398 | 380 | 383.65 | 383.65 | -24.15 (-5.92%) | 32,238 |
| 10 Aug 2018 | INR | 407 | 412 | 403.6 | 407.8 | 407.8 | +0.65 (+0.16%) | 27,426 |
| 9 Aug 2018 | INR | 411.7 | 424 | 404.4 | 407.15 | 407.15 | -5.7 (-1.38%) | 13,351 |
| 8 Aug 2018 | INR | 425.1 | 429.3 | 410 | 412.85 | 412.85 | -12.35 (-2.90%) | 15,441 |
| 7 Aug 2018 | INR | 411 | 426 | 405.05 | 425.2 | 425.2 | +19.15 (+4.72%) | 35,621 |
| 6 Aug 2018 | INR | 414.9 | 414.9 | 403.2 | 406.05 | 406.05 | -0.4 (-0.10%) | 6,531 |
| 3 Aug 2018 | INR | 394.4 | 408.2 | 393.3 | 406.45 | 406.45 | +17.4 (+4.47%) | 15,434 |
| 2 Aug 2018 | INR | 392 | 393 | 383 | 389.05 | 389.05 | -2.3 (-0.59%) | 6,732 |
| 1 Aug 2018 | INR | 399.95 | 400 | 388.2 | 391.35 | 391.35 | -4.7 (-1.19%) | 8,622 |
