| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 447.25 | 447.25 | 437 | 438.25 | 438.25 | -1.3 (-0.30%) | 209 |
| 12 Sep 2018 | INR | 439.9 | 457.45 | 437 | 439.55 | 439.55 | +3.5 (+0.80%) | 525 |
| 11 Sep 2018 | INR | 435 | 438.5 | 433.5 | 436.05 | 436.05 | -0.95 (-0.22%) | 413 |
| 10 Sep 2018 | INR | 437 | 437 | 437 | 437 | 437 | +6.95 (+1.62%) | 100 |
| 7 Sep 2018 | INR | 441 | 441 | 429 | 430.05 | 430.05 | -7.05 (-1.61%) | 2,024 |
| 6 Sep 2018 | INR | 437.05 | 444.55 | 437.05 | 437.1 | 437.1 | +2.1 (+0.48%) | 236 |
| 5 Sep 2018 | INR | 435 | 435.05 | 435 | 435 | 435 | -2.9 (-0.66%) | 217 |
| 4 Sep 2018 | INR | 436.1 | 443.9 | 430 | 437.9 | 437.9 | -1.45 (-0.33%) | 856 |
| 3 Sep 2018 | INR | 441.1 | 449.05 | 437.5 | 439.35 | 439.35 | -6 (-1.35%) | 516 |
| 31 Aug 2018 | INR | 444 | 449 | 443.85 | 445.35 | 445.35 | +1.05 (+0.24%) | 193 |
| 30 Aug 2018 | INR | 445.6 | 445.95 | 440.1 | 444.3 | 444.3 | +3.8 (+0.86%) | 365 |
| 29 Aug 2018 | INR | 440 | 449.95 | 437.05 | 440.5 | 440.5 | -2.5 (-0.56%) | 720 |
| 28 Aug 2018 | INR | 458 | 458 | 440.05 | 443 | 443 | -0.05 (-0.01%) | 844 |
| 27 Aug 2018 | INR | 451 | 454.5 | 440 | 443.05 | 443.05 | -12.15 (-2.67%) | 329 |
| 24 Aug 2018 | INR | 450 | 460 | 450 | 455.2 | 455.2 | +5.5 (+1.22%) | 680 |
| 23 Aug 2018 | INR | 453.2 | 457.5 | 441.05 | 449.7 | 449.7 | -2.75 (-0.61%) | 792 |
| 21 Aug 2018 | INR | 456.05 | 461.85 | 451 | 452.45 | 452.45 | +0.85 (+0.19%) | 789 |
| 20 Aug 2018 | INR | 451.4 | 456 | 440 | 451.6 | 451.6 | -7.55 (-1.64%) | 1,436 |
| 17 Aug 2018 | INR | 446.95 | 462.45 | 446.95 | 459.15 | 459.15 | +11.2 (+2.50%) | 658 |
| 16 Aug 2018 | INR | 438.9 | 451.2 | 437.1 | 447.95 | 447.95 | +5.45 (+1.23%) | 354 |
| 14 Aug 2018 | INR | 441.15 | 446.95 | 441.15 | 442.5 | 442.5 | -5.15 (-1.15%) | 748 |
| 13 Aug 2018 | INR | 430 | 454.5 | 425.05 | 447.65 | 447.65 | +6.4 (+1.45%) | 1,055 |
| 10 Aug 2018 | INR | 448.3 | 448.35 | 437 | 441.25 | 441.25 | -7.15 (-1.59%) | 457 |
| 9 Aug 2018 | INR | 448.6 | 451.55 | 440.05 | 448.4 | 448.4 | +8.75 (+1.99%) | 671 |
| 8 Aug 2018 | INR | 449.2 | 449.2 | 437.05 | 439.65 | 439.65 | -7.9 (-1.77%) | 529 |
| 7 Aug 2018 | INR | 437.05 | 449.55 | 437 | 447.55 | 447.55 | +6.4 (+1.45%) | 597 |
| 6 Aug 2018 | INR | 441 | 453.95 | 437.2 | 441.15 | 441.15 | -7.8 (-1.74%) | 1,250 |
| 3 Aug 2018 | INR | 435 | 450 | 435 | 448.95 | 448.95 | +22.95 (+5.39%) | 51,906 |
| 2 Aug 2018 | INR | 443.45 | 443.45 | 422 | 426 | 426 | -10.25 (-2.35%) | 1,696 |
| 1 Aug 2018 | INR | 452 | 452 | 436 | 436.25 | 436.25 | -8.7 (-1.96%) | 793 |
