| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 447 | 460 | 443.7 | 457.2 | 152.4 | +12.65 (+2.85%) | 3,518 |
| 12 Sep 2018 | INR | 443.2 | 448.6 | 441.6 | 444.55 | 148.1833 | -0.95 (-0.21%) | 1,884 |
| 11 Sep 2018 | INR | 452.75 | 455.15 | 444.3 | 445.5 | 148.5 | -9.2 (-2.02%) | 1,994 |
| 10 Sep 2018 | INR | 459 | 466.9 | 452 | 454.7 | 151.5667 | -8.65 (-1.87%) | 2,382 |
| 7 Sep 2018 | INR | 463.75 | 470 | 458.8 | 463.35 | 154.45 | +2.2 (+0.48%) | 2,737 |
| 6 Sep 2018 | INR | 479.95 | 479.95 | 452 | 461.15 | 153.7167 | +9.1 (+2.01%) | 2,222 |
| 5 Sep 2018 | INR | 452 | 452.5 | 445 | 452.05 | 150.6833 | 0.0 (0.0%) | 2,938 |
| 4 Sep 2018 | INR | 453.05 | 464 | 448 | 452.05 | 150.6833 | +1.7 (+0.38%) | 6,583 |
| 3 Sep 2018 | INR | 459 | 461.85 | 444.65 | 450.35 | 150.1167 | -9.5 (-2.07%) | 10,471 |
| 31 Aug 2018 | INR | 467.75 | 470 | 456 | 459.85 | 153.2833 | -5.9 (-1.27%) | 204,455 |
| 30 Aug 2018 | INR | 464.7 | 472 | 462.25 | 465.75 | 155.25 | +1.75 (+0.38%) | 3,241 |
| 29 Aug 2018 | INR | 466 | 472.5 | 457.5 | 464 | 154.6667 | -3.85 (-0.82%) | 4,463 |
| 28 Aug 2018 | INR | 471.15 | 475.3 | 467 | 467.85 | 155.95 | -5.95 (-1.26%) | 2,783 |
| 27 Aug 2018 | INR | 471.3 | 476 | 465.9 | 473.8 | 157.9333 | +1.55 (+0.33%) | 3,073 |
| 24 Aug 2018 | INR | 471.15 | 475.05 | 465.05 | 472.25 | 157.4167 | -1.4 (-0.30%) | 1,673 |
| 23 Aug 2018 | INR | 473.15 | 477.75 | 471.5 | 473.65 | 157.8833 | -2.5 (-0.53%) | 1,200 |
| 21 Aug 2018 | INR | 472.05 | 478.1 | 470 | 476.15 | 158.7167 | +1.1 (+0.23%) | 1,438 |
| 20 Aug 2018 | INR | 484.25 | 486.15 | 472 | 475.05 | 158.35 | -10.95 (-2.25%) | 4,342 |
| 17 Aug 2018 | INR | 493 | 493 | 481.1 | 486 | 162 | -5.85 (-1.19%) | 5,676 |
| 16 Aug 2018 | INR | 488.85 | 500.65 | 477.5 | 491.85 | 163.95 | -1 (-0.20%) | 14,031 |
| 14 Aug 2018 | INR | 488.6 | 499.1 | 488.35 | 492.85 | 164.2833 | +2.15 (+0.44%) | 2,111 |
| 13 Aug 2018 | INR | 494.95 | 494.95 | 483 | 490.7 | 163.5667 | +1.1 (+0.22%) | 1,762 |
| 10 Aug 2018 | INR | 490.05 | 494.55 | 485.55 | 489.6 | 163.2 | -5.1 (-1.03%) | 4,438 |
| 9 Aug 2018 | INR | 497 | 499.75 | 491.6 | 494.7 | 164.9 | +1.85 (+0.38%) | 3,052 |
| 8 Aug 2018 | INR | 495 | 508.8 | 489 | 492.85 | 164.2833 | -6.8 (-1.36%) | 8,528 |
| 7 Aug 2018 | INR | 511.8 | 511.8 | 481.75 | 499.65 | 166.55 | -3.55 (-0.71%) | 23,466 |
| 6 Aug 2018 | INR | 540.4 | 540.4 | 500.1 | 503.2 | 167.7333 | -37.25 (-6.89%) | 179,079 |
| 3 Aug 2018 | INR | 542.35 | 546.6 | 539 | 540.45 | 180.15 | +0.35 (+0.06%) | 1,377 |
| 2 Aug 2018 | INR | 536.6 | 550 | 534.4 | 540.1 | 180.0333 | +4.2 (+0.78%) | 1,138 |
| 1 Aug 2018 | INR | 540 | 545.45 | 523 | 535.9 | 178.6333 | -6.2 (-1.14%) | 9,295 |
