| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 460.5 | 470.55 | 454.9 | 462.2 | 462.2 | +9.35 (+2.06%) | 3,565 |
| 12 Sep 2018 | INR | 470 | 470.4 | 450 | 452.85 | 452.85 | -11.8 (-2.54%) | 5,726 |
| 11 Sep 2018 | INR | 480 | 483 | 460 | 464.65 | 464.65 | -15.95 (-3.32%) | 10,591 |
| 10 Sep 2018 | INR | 494 | 509 | 479.35 | 480.6 | 480.6 | -12.35 (-2.51%) | 2,813 |
| 7 Sep 2018 | INR | 500 | 508.5 | 456 | 492.95 | 492.95 | -9.25 (-1.84%) | 12,884 |
| 6 Sep 2018 | INR | 501.35 | 511.95 | 501.3 | 502.2 | 502.2 | -5.05 (-1.00%) | 5,984 |
| 5 Sep 2018 | INR | 491.25 | 517 | 491.25 | 507.25 | 507.25 | -2.7 (-0.53%) | 4,953 |
| 4 Sep 2018 | INR | 510 | 533.05 | 499.4 | 509.95 | 509.95 | +0.75 (+0.15%) | 23,507 |
| 3 Sep 2018 | INR | 478 | 526 | 468.1 | 509.2 | 509.2 | +37.55 (+7.96%) | 18,354 |
| 31 Aug 2018 | INR | 477 | 480 | 467 | 471.65 | 471.65 | -2.4 (-0.51%) | 3,034 |
| 30 Aug 2018 | INR | 485 | 485 | 473.6 | 474.05 | 474.05 | -3.1 (-0.65%) | 3,716 |
| 29 Aug 2018 | INR | 478 | 487.5 | 471.5 | 477.15 | 477.15 | -2.3 (-0.48%) | 3,814 |
| 28 Aug 2018 | INR | 480 | 480 | 473 | 479.45 | 479.45 | +0.5 (+0.10%) | 2,285 |
| 27 Aug 2018 | INR | 486 | 486 | 473.35 | 478.95 | 478.95 | +4.15 (+0.87%) | 11,845 |
| 24 Aug 2018 | INR | 482 | 484.75 | 470.15 | 474.8 | 474.8 | -8.4 (-1.74%) | 5,925 |
| 23 Aug 2018 | INR | 486.2 | 498 | 478 | 483.2 | 483.2 | -0.05 (-0.01%) | 13,327 |
| 21 Aug 2018 | INR | 477.1 | 488.6 | 477.1 | 483.25 | 483.25 | +0.15 (+0.03%) | 10,580 |
| 20 Aug 2018 | INR | 494.3 | 494.3 | 477.7 | 483.1 | 483.1 | -6.4 (-1.31%) | 9,921 |
| 17 Aug 2018 | INR | 496.05 | 496.05 | 484 | 489.5 | 489.5 | +0.95 (+0.19%) | 2,412 |
| 16 Aug 2018 | INR | 488.5 | 493.25 | 484.55 | 488.55 | 488.55 | -1.5 (-0.31%) | 3,222 |
| 14 Aug 2018 | INR | 497.5 | 501.3 | 489.05 | 490.05 | 490.05 | -2.95 (-0.60%) | 7,360 |
| 13 Aug 2018 | INR | 478 | 504.8 | 466.75 | 493 | 493 | +5.1 (+1.05%) | 3,215 |
| 10 Aug 2018 | INR | 490 | 495 | 485.9 | 487.9 | 487.9 | -2.65 (-0.54%) | 3,776 |
| 9 Aug 2018 | INR | 494.25 | 496 | 488.1 | 490.55 | 490.55 | +0.8 (+0.16%) | 3,985 |
| 8 Aug 2018 | INR | 501.25 | 502.2 | 488 | 489.75 | 489.75 | -7.85 (-1.58%) | 3,457 |
| 7 Aug 2018 | INR | 517.8 | 517.8 | 496.45 | 497.6 | 497.6 | -7.6 (-1.50%) | 14,862 |
| 6 Aug 2018 | INR | 501 | 516.5 | 493.1 | 505.2 | 505.2 | +12.8 (+2.60%) | 450,036 |
| 3 Aug 2018 | INR | 492.5 | 495 | 476.7 | 492.4 | 492.4 | +2.85 (+0.58%) | 11,248 |
| 2 Aug 2018 | INR | 492 | 493.6 | 485.75 | 489.55 | 489.55 | -8.2 (-1.65%) | 12,986 |
| 1 Aug 2018 | INR | 514.6 | 514.6 | 495.05 | 497.75 | 497.75 | -16 (-3.11%) | 8,280 |
