| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 435.25 | 455.5 | 431.9 | 438.3 | 438.3 | +9.65 (+2.25%) | 13,147 |
| 12 Sep 2018 | INR | 433.25 | 440.5 | 427.5 | 428.65 | 428.65 | -9.3 (-2.12%) | 4,748 |
| 11 Sep 2018 | INR | 450 | 457.25 | 433.15 | 437.95 | 437.95 | -8.65 (-1.94%) | 9,102 |
| 10 Sep 2018 | INR | 447.5 | 456.3 | 441.25 | 446.6 | 446.6 | -0.65 (-0.15%) | 3,747 |
| 7 Sep 2018 | INR | 432 | 456.95 | 421 | 447.25 | 447.25 | +15.95 (+3.70%) | 15,404 |
| 6 Sep 2018 | INR | 432 | 438.45 | 421.7 | 431.3 | 431.3 | +0.45 (+0.10%) | 5,066 |
| 5 Sep 2018 | INR | 431.6 | 444.1 | 421.6 | 430.85 | 430.85 | -3.45 (-0.79%) | 4,002 |
| 4 Sep 2018 | INR | 440 | 462 | 431 | 434.3 | 434.3 | -5.2 (-1.18%) | 21,979 |
| 3 Sep 2018 | INR | 456.6 | 459.25 | 437 | 439.5 | 439.5 | -15 (-3.30%) | 15,094 |
| 31 Aug 2018 | INR | 401 | 466 | 399 | 454.5 | 454.5 | +54.6 (+13.65%) | 79,443 |
| 30 Aug 2018 | INR | 407 | 408 | 394 | 399.9 | 399.9 | +1.8 (+0.45%) | 2,611 |
| 29 Aug 2018 | INR | 403.95 | 407.15 | 398 | 398.1 | 398.1 | -0.25 (-0.06%) | 1,455 |
| 28 Aug 2018 | INR | 402 | 406.05 | 395 | 398.35 | 398.35 | +0.2 (+0.05%) | 1,240 |
| 27 Aug 2018 | INR | 395.3 | 409.8 | 395.3 | 398.15 | 398.15 | +6.55 (+1.67%) | 4,637 |
| 24 Aug 2018 | INR | 394.1 | 400.55 | 390.7 | 391.6 | 391.6 | -8.05 (-2.01%) | 1,779 |
| 23 Aug 2018 | INR | 402.05 | 405 | 396.5 | 399.65 | 399.65 | +0.35 (+0.09%) | 3,946 |
| 21 Aug 2018 | INR | 402.4 | 404.25 | 396 | 399.3 | 399.3 | -4.85 (-1.20%) | 1,481 |
| 20 Aug 2018 | INR | 408 | 414.05 | 402.1 | 404.15 | 404.15 | -1.4 (-0.35%) | 9,100 |
| 17 Aug 2018 | INR | 403.7 | 416 | 401.35 | 405.55 | 405.55 | +8.2 (+2.06%) | 18,927 |
| 16 Aug 2018 | INR | 382.4 | 413.95 | 381 | 397.35 | 397.35 | +22.75 (+6.07%) | 26,994 |
| 14 Aug 2018 | INR | 365.75 | 378 | 364.35 | 374.6 | 374.6 | +11.9 (+3.28%) | 7,091 |
| 13 Aug 2018 | INR | 354.9 | 367.45 | 353.7 | 362.7 | 362.7 | +3.75 (+1.04%) | 7,555 |
| 10 Aug 2018 | INR | 371.1 | 371.45 | 357 | 358.95 | 358.95 | -7.05 (-1.93%) | 2,701 |
| 9 Aug 2018 | INR | 373 | 378.5 | 364.1 | 366 | 366 | -7.65 (-2.05%) | 3,976 |
| 8 Aug 2018 | INR | 366 | 381.95 | 366 | 373.65 | 373.65 | +4.6 (+1.25%) | 5,271 |
| 7 Aug 2018 | INR | 380.8 | 389 | 364.05 | 369.05 | 369.05 | -8.05 (-2.13%) | 11,500 |
| 6 Aug 2018 | INR | 379.5 | 383.45 | 375 | 377.1 | 377.1 | +10.45 (+2.85%) | 4,741 |
| 3 Aug 2018 | INR | 372.25 | 378.3 | 364.55 | 366.65 | 366.65 | -2.65 (-0.72%) | 4,365 |
| 2 Aug 2018 | INR | 375.75 | 379.75 | 365 | 369.3 | 369.3 | -4.15 (-1.11%) | 9,605 |
| 1 Aug 2018 | INR | 346.5 | 393 | 346.05 | 373.45 | 373.45 | +27.75 (+8.03%) | 19,596 |
