| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 392.2 | 400 | 383 | 384.85 | 384.85 | -8.4 (-2.14%) | 1,262 |
| 12 Sep 2018 | INR | 402 | 402 | 390 | 393.25 | 393.25 | -6.65 (-1.66%) | 1,684 |
| 11 Sep 2018 | INR | 399.45 | 403.7 | 386.1 | 399.9 | 399.9 | -0.1 (-0.03%) | 80,286 |
| 10 Sep 2018 | INR | 393 | 405.75 | 387.7 | 400 | 400 | +8.55 (+2.18%) | 362 |
| 7 Sep 2018 | INR | 393 | 399.75 | 380 | 391.45 | 391.45 | -9.95 (-2.48%) | 929 |
| 6 Sep 2018 | INR | 388 | 406.5 | 387.1 | 401.4 | 401.4 | +12.3 (+3.16%) | 1,035 |
| 5 Sep 2018 | INR | 385.1 | 390 | 385.05 | 389.1 | 389.1 | +0.15 (+0.04%) | 739 |
| 4 Sep 2018 | INR | 402 | 403.8 | 385 | 388.95 | 388.95 | -22.1 (-5.38%) | 573 |
| 3 Sep 2018 | INR | 398.45 | 419.9 | 387.9 | 411.05 | 411.05 | +24.35 (+6.30%) | 1,703 |
| 31 Aug 2018 | INR | 391.9 | 401.85 | 383.95 | 386.7 | 386.7 | -4.9 (-1.25%) | 4,335 |
| 30 Aug 2018 | INR | 394 | 395 | 390 | 391.6 | 391.6 | -4.45 (-1.12%) | 1,847 |
| 29 Aug 2018 | INR | 406 | 406 | 394 | 396.05 | 396.05 | -12.95 (-3.17%) | 1,443 |
| 28 Aug 2018 | INR | 420.6 | 422.8 | 408 | 409 | 409 | -2 (-0.49%) | 1,197 |
| 27 Aug 2018 | INR | 436.05 | 454 | 403.1 | 411 | 411 | -10.15 (-2.41%) | 4,889 |
| 24 Aug 2018 | INR | 429 | 429 | 412.75 | 421.15 | 421.15 | -10.85 (-2.51%) | 1,553 |
| 23 Aug 2018 | INR | 434 | 439 | 430.05 | 432 | 432 | +8.4 (+1.98%) | 710 |
| 21 Aug 2018 | INR | 406.05 | 428.7 | 406.05 | 423.6 | 423.6 | +10.4 (+2.52%) | 1,134 |
| 20 Aug 2018 | INR | 426 | 426 | 406 | 413.2 | 413.2 | -8.45 (-2.00%) | 3,959 |
| 17 Aug 2018 | INR | 427.95 | 436.95 | 414.3 | 421.65 | 421.65 | +2.5 (+0.60%) | 2,838 |
| 16 Aug 2018 | INR | 426.9 | 426.9 | 415 | 419.15 | 419.15 | -3.65 (-0.86%) | 13 |
| 14 Aug 2018 | INR | 425.5 | 429 | 408 | 422.8 | 422.8 | +2.75 (+0.65%) | 2,420 |
| 13 Aug 2018 | INR | 436.7 | 440.95 | 418 | 420.05 | 420.05 | -5.35 (-1.26%) | 371 |
| 10 Aug 2018 | INR | 437.9 | 441 | 420 | 425.4 | 425.4 | -10 (-2.30%) | 417 |
| 9 Aug 2018 | INR | 441 | 441 | 431.5 | 435.4 | 435.4 | -2.4 (-0.55%) | 514 |
| 8 Aug 2018 | INR | 435 | 449 | 431.05 | 437.8 | 437.8 | -0.45 (-0.10%) | 594 |
| 7 Aug 2018 | INR | 441.9 | 452.95 | 436.55 | 438.25 | 438.25 | -5.55 (-1.25%) | 604 |
| 6 Aug 2018 | INR | 450 | 464.9 | 442.55 | 443.8 | 443.8 | -6.75 (-1.50%) | 1,632 |
| 3 Aug 2018 | INR | 458 | 463.45 | 442.05 | 450.55 | 450.55 | +0.55 (+0.12%) | 555 |
| 2 Aug 2018 | INR | 447.5 | 450.05 | 447.5 | 450 | 450 | -0.95 (-0.21%) | 155 |
| 1 Aug 2018 | INR | 454.85 | 454.85 | 448.8 | 450.95 | 450.95 | +8.15 (+1.84%) | 28 |
