| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 427.05 | 428 | 411.8 | 417.15 | 417.15 | -2.4 (-0.57%) | 59,457 |
| 12 Sep 2018 | INR | 442 | 442 | 418.95 | 419.55 | 419.55 | -21.4 (-4.85%) | 94,908 |
| 11 Sep 2018 | INR | 453.05 | 458.5 | 436.05 | 440.95 | 440.95 | -12.8 (-2.82%) | 36,581 |
| 10 Sep 2018 | INR | 473 | 473 | 449.95 | 453.75 | 453.75 | -18.5 (-3.92%) | 34,501 |
| 7 Sep 2018 | INR | 460.8 | 474.5 | 449 | 472.25 | 472.25 | +14.05 (+3.07%) | 40,700 |
| 6 Sep 2018 | INR | 442 | 461.45 | 442 | 458.2 | 458.2 | +18.7 (+4.25%) | 67,122 |
| 5 Sep 2018 | INR | 453.3 | 455.75 | 434 | 439.5 | 439.5 | -15.5 (-3.41%) | 53,239 |
| 4 Sep 2018 | INR | 455 | 478 | 447.65 | 455 | 455 | -14.6 (-3.11%) | 60,113 |
| 3 Sep 2018 | INR | 494 | 500 | 469.1 | 469.6 | 469.6 | -24.15 (-4.89%) | 31,121 |
| 31 Aug 2018 | INR | 488 | 499.95 | 475.1 | 493.75 | 493.75 | +8.75 (+1.80%) | 80,768 |
| 30 Aug 2018 | INR | 475 | 495 | 472.65 | 485 | 485 | +12.35 (+2.61%) | 93,187 |
| 29 Aug 2018 | INR | 460 | 481.75 | 450.55 | 472.65 | 472.65 | +12.45 (+2.71%) | 143,512 |
| 28 Aug 2018 | INR | 441 | 460.5 | 440.35 | 460.2 | 460.2 | +21.6 (+4.92%) | 409,598 |
| 27 Aug 2018 | INR | 434.75 | 441.7 | 430 | 438.6 | 438.6 | +6.6 (+1.53%) | 52,151 |
| 24 Aug 2018 | INR | 435 | 443.85 | 431.05 | 432 | 432 | -5.05 (-1.16%) | 71,832 |
| 23 Aug 2018 | INR | 434 | 442.35 | 420.6 | 437.05 | 437.05 | +12.65 (+2.98%) | 122,714 |
| 21 Aug 2018 | INR | 407.85 | 424.4 | 407.85 | 424.4 | 424.4 | +20.2 (+5.00%) | 30,406 |
| 20 Aug 2018 | INR | 409.85 | 412 | 400 | 404.2 | 404.2 | +0.15 (+0.04%) | 32,935 |
| 17 Aug 2018 | INR | 407.25 | 416 | 393 | 404.05 | 404.05 | +0.4 (+0.10%) | 88,410 |
| 16 Aug 2018 | INR | 419.7 | 419.7 | 400.1 | 403.65 | 403.65 | -13.95 (-3.34%) | 41,985 |
| 14 Aug 2018 | INR | 423.2 | 425 | 407.7 | 417.6 | 417.6 | +0.3 (+0.07%) | 57,195 |
| 13 Aug 2018 | INR | 425.8 | 431.5 | 413.65 | 417.3 | 417.3 | -12.7 (-2.95%) | 65,396 |
| 10 Aug 2018 | INR | 442.85 | 443 | 425.8 | 430 | 430 | -12.05 (-2.73%) | 45,456 |
| 9 Aug 2018 | INR | 446.6 | 448.25 | 439.5 | 442.05 | 442.05 | -1.9 (-0.43%) | 33,925 |
| 8 Aug 2018 | INR | 446 | 450 | 437.2 | 443.95 | 443.95 | -5.3 (-1.18%) | 90,421 |
| 7 Aug 2018 | INR | 429.95 | 451.6 | 428.1 | 449.25 | 449.25 | +19.15 (+4.45%) | 203,966 |
| 6 Aug 2018 | INR | 435.35 | 435.35 | 421.65 | 430.1 | 430.1 | -6.55 (-1.50%) | 52,974 |
| 3 Aug 2018 | INR | 439.9 | 441.75 | 432.7 | 436.65 | 436.65 | +7 (+1.63%) | 66,564 |
| 2 Aug 2018 | INR | 457 | 457 | 427 | 429.65 | 429.65 | -16.4 (-3.68%) | 54,902 |
| 1 Aug 2018 | INR | 439 | 453.7 | 430 | 446.05 | 446.05 | +8.45 (+1.93%) | 105,817 |
