| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 415 | 417.95 | 410 | 410.65 | 410.65 | -2.75 (-0.67%) | 18,204 |
| 12 Sep 2018 | INR | 419.4 | 421.75 | 410.5 | 413.4 | 413.4 | -2.05 (-0.49%) | 31,863 |
| 11 Sep 2018 | INR | 414 | 419 | 406.8 | 415.45 | 415.45 | +5.8 (+1.42%) | 48,254 |
| 10 Sep 2018 | INR | 415.75 | 421.7 | 406 | 409.65 | 409.65 | -6.1 (-1.47%) | 36,823 |
| 7 Sep 2018 | INR | 416.7 | 420.2 | 408.85 | 415.75 | 415.75 | +1.25 (+0.30%) | 47,259 |
| 6 Sep 2018 | INR | 422.5 | 422.7 | 413.1 | 414.5 | 414.5 | -4.4 (-1.05%) | 32,970 |
| 5 Sep 2018 | INR | 421 | 428 | 412 | 418.9 | 418.9 | -1.7 (-0.40%) | 50,054 |
| 4 Sep 2018 | INR | 425 | 434.9 | 418.2 | 420.6 | 420.6 | +0.4 (+0.10%) | 72,633 |
| 3 Sep 2018 | INR | 423.05 | 428 | 419.5 | 420.2 | 420.2 | -2.25 (-0.53%) | 30,673 |
| 31 Aug 2018 | INR | 427.45 | 429.4 | 420.2 | 422.45 | 422.45 | -6.75 (-1.57%) | 29,326 |
| 30 Aug 2018 | INR | 431.65 | 435 | 427.8 | 429.2 | 429.2 | -0.1 (-0.02%) | 20,868 |
| 29 Aug 2018 | INR | 423 | 436.05 | 388.1 | 429.3 | 429.3 | +6.9 (+1.63%) | 73,727 |
| 28 Aug 2018 | INR | 435 | 436.9 | 420.1 | 422.4 | 422.4 | -8.9 (-2.06%) | 38,145 |
| 27 Aug 2018 | INR | 432 | 437.8 | 430.05 | 431.3 | 431.3 | -1.25 (-0.29%) | 48,958 |
| 24 Aug 2018 | INR | 438.95 | 441 | 430 | 432.55 | 432.55 | -7.25 (-1.65%) | 66,336 |
| 23 Aug 2018 | INR | 450 | 450.9 | 436.2 | 439.8 | 439.8 | -10.2 (-2.27%) | 56,287 |
| 21 Aug 2018 | INR | 458.2 | 459.45 | 449 | 450 | 450 | -6 (-1.32%) | 28,211 |
| 20 Aug 2018 | INR | 452.9 | 464.45 | 452 | 456 | 456 | +5 (+1.11%) | 59,585 |
| 17 Aug 2018 | INR | 458 | 462.6 | 449 | 451 | 451 | -3.15 (-0.69%) | 68,587 |
| 16 Aug 2018 | INR | 459.8 | 464.6 | 452 | 454.15 | 454.15 | -7.8 (-1.69%) | 47,313 |
| 14 Aug 2018 | INR | 468 | 476.2 | 458.5 | 461.95 | 461.95 | -3.8 (-0.82%) | 70,771 |
| 13 Aug 2018 | INR | 450 | 470 | 446 | 465.75 | 465.75 | +9.45 (+2.07%) | 109,764 |
| 10 Aug 2018 | INR | 472 | 476 | 451.1 | 456.3 | 456.3 | -14.85 (-3.15%) | 75,156 |
| 9 Aug 2018 | INR | 449.8 | 477.95 | 446.5 | 471.15 | 471.15 | +19.1 (+4.23%) | 187,346 |
| 8 Aug 2018 | INR | 473 | 480 | 450 | 452.05 | 452.05 | -24.45 (-5.13%) | 207,555 |
| 7 Aug 2018 | INR | 500 | 510.1 | 471.2 | 476.5 | 476.5 | -63.8 (-11.81%) | 396,208 |
| 6 Aug 2018 | INR | 514 | 547 | 514 | 540.3 | 540.3 | +29.25 (+5.72%) | 250,962 |
| 3 Aug 2018 | INR | 480 | 519 | 480 | 511.05 | 511.05 | +31.3 (+6.52%) | 215,191 |
| 2 Aug 2018 | INR | 488 | 488.6 | 470 | 479.75 | 479.75 | -5.4 (-1.11%) | 75,395 |
| 1 Aug 2018 | INR | 488.65 | 495.05 | 482.3 | 485.15 | 485.15 | +1.4 (+0.29%) | 114,297 |
