| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 432 | 433.35 | 422.2 | 432.8 | 432.8 | +5.5 (+1.29%) | 4,094 |
| 12 Sep 2018 | INR | 425.9 | 430 | 421 | 427.3 | 427.3 | +14.1 (+3.41%) | 4,637 |
| 11 Sep 2018 | INR | 421.8 | 426.15 | 411.5 | 413.2 | 413.2 | -8.6 (-2.04%) | 3,797 |
| 10 Sep 2018 | INR | 417.6 | 426.25 | 417.6 | 421.8 | 421.8 | +7.8 (+1.88%) | 1,649 |
| 7 Sep 2018 | INR | 415 | 424.7 | 409 | 414 | 414 | -1.55 (-0.37%) | 2,642 |
| 6 Sep 2018 | INR | 416.7 | 420.55 | 406 | 415.55 | 415.55 | +1.45 (+0.35%) | 3,150 |
| 5 Sep 2018 | INR | 411.15 | 421.6 | 406.35 | 414.1 | 414.1 | +2.75 (+0.67%) | 2,616 |
| 4 Sep 2018 | INR | 437.75 | 437.75 | 408.7 | 411.35 | 411.35 | -14.75 (-3.46%) | 3,648 |
| 3 Sep 2018 | INR | 432.05 | 432.05 | 423.4 | 426.1 | 426.1 | -5.2 (-1.21%) | 1,659 |
| 31 Aug 2018 | INR | 442.55 | 442.55 | 428.5 | 431.3 | 431.3 | -5.05 (-1.16%) | 1,740 |
| 30 Aug 2018 | INR | 439.85 | 441.5 | 426.65 | 436.35 | 436.35 | +2.55 (+0.59%) | 4,004 |
| 29 Aug 2018 | INR | 440 | 440 | 430 | 433.8 | 433.8 | +2.4 (+0.56%) | 11,076 |
| 28 Aug 2018 | INR | 429.25 | 439.1 | 427.45 | 431.4 | 431.4 | +12.9 (+3.08%) | 17,656 |
| 27 Aug 2018 | INR | 419.65 | 438.95 | 405.5 | 418.5 | 418.5 | +1.65 (+0.40%) | 613,579 |
| 24 Aug 2018 | INR | 421.55 | 431.2 | 413 | 416.85 | 416.85 | -7.35 (-1.73%) | 3,036 |
| 23 Aug 2018 | INR | 419.95 | 435 | 413.7 | 424.2 | 424.2 | +7.95 (+1.91%) | 3,857 |
| 21 Aug 2018 | INR | 419.8 | 420 | 411.75 | 416.25 | 416.25 | -0.35 (-0.08%) | 1,848 |
| 20 Aug 2018 | INR | 420.5 | 421.1 | 415 | 416.6 | 416.6 | +2.55 (+0.62%) | 2,605 |
| 17 Aug 2018 | INR | 414.85 | 419.7 | 412 | 414.05 | 414.05 | +2.85 (+0.69%) | 960 |
| 16 Aug 2018 | INR | 420.1 | 421.65 | 410 | 411.2 | 411.2 | -9.5 (-2.26%) | 1,474 |
| 14 Aug 2018 | INR | 414.65 | 422.45 | 405.05 | 420.7 | 420.7 | +10.9 (+2.66%) | 2,035 |
| 13 Aug 2018 | INR | 410 | 410.95 | 403.05 | 409.8 | 409.8 | +0.35 (+0.09%) | 642 |
| 10 Aug 2018 | INR | 410.85 | 410.85 | 406.05 | 409.45 | 409.45 | +1.75 (+0.43%) | 882 |
| 9 Aug 2018 | INR | 409 | 412.9 | 400.8 | 407.7 | 407.7 | -0.4 (-0.10%) | 2,611 |
| 8 Aug 2018 | INR | 409 | 413.25 | 406.25 | 408.1 | 408.1 | -1.95 (-0.48%) | 839 |
| 7 Aug 2018 | INR | 421.4 | 424.1 | 406.4 | 410.05 | 410.05 | -5.7 (-1.37%) | 2,754 |
| 6 Aug 2018 | INR | 419.85 | 420 | 415 | 415.75 | 415.75 | +0.25 (+0.06%) | 1,071 |
| 3 Aug 2018 | INR | 413.9 | 418.6 | 412 | 415.5 | 415.5 | +1.6 (+0.39%) | 1,899 |
| 2 Aug 2018 | INR | 416.5 | 420.5 | 410 | 413.9 | 413.9 | -2.8 (-0.67%) | 1,050 |
| 1 Aug 2018 | INR | 410 | 420 | 406 | 416.7 | 416.7 | +5.65 (+1.37%) | 3,523 |
