| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 390 | 390 | 385.85 | 389.6 | 389.6 | +3.2 (+0.83%) | 1,066 |
| 12 Sep 2018 | INR | 389 | 390 | 380.6 | 386.4 | 386.4 | -2.5 (-0.64%) | 2,824 |
| 11 Sep 2018 | INR | 390.05 | 394 | 388.05 | 388.9 | 388.9 | -5.35 (-1.36%) | 2,453 |
| 10 Sep 2018 | INR | 397 | 399.35 | 391 | 394.25 | 394.25 | -0.6 (-0.15%) | 2,871 |
| 7 Sep 2018 | INR | 395 | 395.1 | 394 | 394.85 | 394.85 | +3.05 (+0.78%) | 829 |
| 6 Sep 2018 | INR | 395 | 395.55 | 390.95 | 391.8 | 391.8 | -1.55 (-0.39%) | 2,626 |
| 5 Sep 2018 | INR | 394.8 | 398 | 392.3 | 393.35 | 393.35 | -3.2 (-0.81%) | 1,014 |
| 4 Sep 2018 | INR | 399 | 399.95 | 395 | 396.55 | 396.55 | +1 (+0.25%) | 5,148 |
| 3 Sep 2018 | INR | 398 | 400 | 394.15 | 395.55 | 395.55 | -2.15 (-0.54%) | 3,635 |
| 31 Aug 2018 | INR | 397.3 | 402.25 | 396.6 | 397.7 | 397.7 | -2.2 (-0.55%) | 1,028 |
| 30 Aug 2018 | INR | 393.05 | 404.5 | 393 | 399.9 | 399.9 | +2.8 (+0.71%) | 1,764 |
| 29 Aug 2018 | INR | 395 | 402.75 | 395 | 397.1 | 397.1 | -0.8 (-0.20%) | 1,329 |
| 28 Aug 2018 | INR | 397.25 | 415.15 | 396.35 | 397.9 | 397.9 | -1.55 (-0.39%) | 3,341 |
| 27 Aug 2018 | INR | 412 | 412 | 399 | 399.45 | 399.45 | -11.45 (-2.79%) | 2,081 |
| 24 Aug 2018 | INR | 420 | 421 | 408.2 | 410.9 | 410.9 | -15.7 (-3.68%) | 2,303 |
| 23 Aug 2018 | INR | 422 | 430 | 418.05 | 426.6 | 426.6 | +9.3 (+2.23%) | 1,703 |
| 21 Aug 2018 | INR | 409.9 | 419.95 | 408.95 | 417.3 | 417.3 | +14.3 (+3.55%) | 1,949 |
| 20 Aug 2018 | INR | 406 | 411.95 | 396.1 | 403 | 403 | +4.2 (+1.05%) | 4,086 |
| 17 Aug 2018 | INR | 397 | 418 | 394 | 398.8 | 398.8 | +1.2 (+0.30%) | 2,013 |
| 16 Aug 2018 | INR | 407 | 417 | 395 | 397.6 | 397.6 | -8.75 (-2.15%) | 1,074 |
| 14 Aug 2018 | INR | 410 | 417 | 404 | 406.35 | 406.35 | +0.85 (+0.21%) | 699 |
| 13 Aug 2018 | INR | 405 | 418.9 | 401 | 405.5 | 405.5 | -8.3 (-2.01%) | 2,234 |
| 10 Aug 2018 | INR | 419 | 419.85 | 409.7 | 413.8 | 413.8 | -3.2 (-0.77%) | 877 |
| 9 Aug 2018 | INR | 416.6 | 419.75 | 416.5 | 417 | 417 | -2.05 (-0.49%) | 150 |
| 8 Aug 2018 | INR | 418 | 421.3 | 413.85 | 419.05 | 419.05 | -1.85 (-0.44%) | 379 |
| 7 Aug 2018 | INR | 424 | 424 | 420 | 420.9 | 420.9 | -3.6 (-0.85%) | 357 |
| 6 Aug 2018 | INR | 425 | 427.95 | 416.75 | 424.5 | 424.5 | +0.55 (+0.13%) | 1,666 |
| 3 Aug 2018 | INR | 428.95 | 432.75 | 421.05 | 423.95 | 423.95 | +5.7 (+1.36%) | 3,342 |
| 2 Aug 2018 | INR | 426.4 | 426.4 | 416.45 | 418.25 | 418.25 | -12.6 (-2.92%) | 386 |
| 1 Aug 2018 | INR | 432.8 | 433 | 429.05 | 430.85 | 430.85 | -2.55 (-0.59%) | 4,665 |
