| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 510 | 510 | 492 | 498.05 | 498.05 | +12.05 (+2.48%) | 37,406 |
| 12 Sep 2018 | INR | 499 | 502.8 | 455 | 486 | 486 | +7.1 (+1.48%) | 154,801 |
| 11 Sep 2018 | INR | 474.9 | 478.9 | 461 | 478.9 | 478.9 | +22.8 (+5.00%) | 98,573 |
| 10 Sep 2018 | INR | 456.1 | 456.1 | 440 | 456.1 | 456.1 | +21.7 (+5.00%) | 69,980 |
| 7 Sep 2018 | INR | 414 | 434.4 | 410.05 | 434.4 | 434.4 | +20.65 (+4.99%) | 20,543 |
| 6 Sep 2018 | INR | 425 | 432 | 409 | 413.75 | 413.75 | -13.7 (-3.21%) | 34,098 |
| 5 Sep 2018 | INR | 409.25 | 429.7 | 396.2 | 427.45 | 427.45 | +18.2 (+4.45%) | 90,646 |
| 4 Sep 2018 | INR | 407.4 | 411.65 | 388 | 409.25 | 409.25 | +17.2 (+4.39%) | 78,780 |
| 3 Sep 2018 | INR | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | +18.65 (+4.99%) | 4,998 |
| 31 Aug 2018 | INR | 373.4 | 373.4 | 373.4 | 373.4 | 373.4 | +17.75 (+4.99%) | 2,693 |
| 30 Aug 2018 | INR | 335 | 355.65 | 328.45 | 355.65 | 355.65 | +16.9 (+4.99%) | 8,488 |
| 29 Aug 2018 | INR | 342.1 | 359.9 | 335 | 338.75 | 338.75 | -12.95 (-3.68%) | 17,496 |
| 28 Aug 2018 | INR | 345.1 | 363 | 336.7 | 351.7 | 351.7 | +1.55 (+0.44%) | 25,900 |
| 27 Aug 2018 | INR | 360 | 373.5 | 345.05 | 350.15 | 350.15 | -13.05 (-3.59%) | 20,485 |
| 24 Aug 2018 | INR | 360.2 | 369.9 | 360 | 363.2 | 363.2 | -2.8 (-0.77%) | 8,229 |
| 23 Aug 2018 | INR | 395 | 395 | 359.2 | 366 | 366 | -11.55 (-3.06%) | 21,243 |
| 21 Aug 2018 | INR | 361 | 384 | 357.45 | 377.55 | 377.55 | +1.3 (+0.35%) | 37,765 |
| 20 Aug 2018 | INR | 399 | 399 | 375.5 | 376.25 | 376.25 | -19 (-4.81%) | 18,950 |
| 17 Aug 2018 | INR | 399 | 405 | 386 | 395.25 | 395.25 | +3.65 (+0.93%) | 24,659 |
| 16 Aug 2018 | INR | 403 | 414.5 | 387 | 391.6 | 391.6 | +12 (+3.16%) | 75,267 |
| 14 Aug 2018 | INR | 379.6 | 379.6 | 352 | 379.6 | 379.6 | +34.5 (+10.00%) | 201,692 |
| 13 Aug 2018 | INR | 345.1 | 345.1 | 345.1 | 345.1 | 345.1 | +31.35 (+9.99%) | 22,057 |
| 10 Aug 2018 | INR | 268 | 319.4 | 260.55 | 313.75 | 313.75 | +47.55 (+17.86%) | 91,534 |
| 9 Aug 2018 | INR | 251.65 | 267 | 251.65 | 266.2 | 266.2 | +6.75 (+2.60%) | 24,968 |
| 8 Aug 2018 | INR | 260.45 | 263.95 | 256.35 | 259.45 | 259.45 | -1 (-0.38%) | 12,728 |
| 7 Aug 2018 | INR | 264.95 | 264.95 | 252.1 | 260.45 | 260.45 | +6.45 (+2.54%) | 9,189 |
| 6 Aug 2018 | INR | 240.4 | 259.9 | 240.4 | 254 | 254 | +13.65 (+5.68%) | 13,378 |
| 3 Aug 2018 | INR | 248 | 251 | 231.6 | 240.35 | 240.35 | +4.3 (+1.82%) | 22,659 |
| 2 Aug 2018 | INR | 220.1 | 244.8 | 219 | 236.05 | 236.05 | +14.8 (+6.69%) | 10,735 |
| 1 Aug 2018 | INR | 211.1 | 223.9 | 211.1 | 221.25 | 221.25 | +4.7 (+2.17%) | 7,010 |
