| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 375.05 | 388.2 | 373.5 | 376.8 | 376.8 | +7.05 (+1.91%) | 11,588 |
| 12 Sep 2018 | INR | 380 | 381.35 | 368.1 | 369.75 | 369.75 | -8.5 (-2.25%) | 8,879 |
| 11 Sep 2018 | INR | 380 | 393 | 376 | 378.25 | 378.25 | -3.1 (-0.81%) | 14,951 |
| 10 Sep 2018 | INR | 387.95 | 389.4 | 377 | 381.35 | 381.35 | -5.55 (-1.43%) | 5,724 |
| 7 Sep 2018 | INR | 399 | 399.35 | 381.2 | 386.9 | 386.9 | -8.7 (-2.20%) | 13,376 |
| 6 Sep 2018 | INR | 394.75 | 403.45 | 384.5 | 395.6 | 395.6 | +3.15 (+0.80%) | 14,916 |
| 5 Sep 2018 | INR | 409.95 | 411.05 | 389.5 | 392.45 | 392.45 | -17.5 (-4.27%) | 19,310 |
| 4 Sep 2018 | INR | 413.9 | 425.05 | 408.1 | 409.95 | 409.95 | +3.7 (+0.91%) | 14,375 |
| 3 Sep 2018 | INR | 409.1 | 414.4 | 404.15 | 406.25 | 406.25 | +0.45 (+0.11%) | 10,363 |
| 31 Aug 2018 | INR | 405 | 412.25 | 402 | 405.8 | 405.8 | +1 (+0.25%) | 11,519 |
| 30 Aug 2018 | INR | 409.45 | 411.9 | 401 | 404.8 | 404.8 | +2.1 (+0.52%) | 10,070 |
| 29 Aug 2018 | INR | 407.75 | 435.75 | 401.45 | 402.7 | 402.7 | -18.15 (-4.31%) | 40,377 |
| 28 Aug 2018 | INR | 442 | 443 | 420.85 | 420.85 | 420.85 | -22.15 (-5%) | 21,192 |
| 27 Aug 2018 | INR | 461.35 | 464.15 | 440.25 | 443 | 443 | -11.05 (-2.43%) | 16,072 |
| 24 Aug 2018 | INR | 465.75 | 468.5 | 450 | 454.05 | 454.05 | -11.7 (-2.51%) | 13,565 |
| 23 Aug 2018 | INR | 471.6 | 477.15 | 464.4 | 465.75 | 465.75 | -3.8 (-0.81%) | 9,182 |
| 21 Aug 2018 | INR | 469.7 | 476.2 | 458.8 | 469.55 | 469.55 | -1.65 (-0.35%) | 18,169 |
| 20 Aug 2018 | INR | 460.05 | 483.1 | 460 | 471.2 | 471.2 | +11.1 (+2.41%) | 82,332 |
| 17 Aug 2018 | INR | 471.55 | 475.5 | 458.1 | 460.1 | 460.1 | +1.65 (+0.36%) | 17,407 |
| 16 Aug 2018 | INR | 476 | 479.65 | 457 | 458.45 | 458.45 | -14.85 (-3.14%) | 18,980 |
| 14 Aug 2018 | INR | 492.75 | 504.95 | 470 | 473.3 | 473.3 | -14.55 (-2.98%) | 40,593 |
| 13 Aug 2018 | INR | 482.8 | 488.3 | 459.45 | 487.85 | 487.85 | +22.8 (+4.90%) | 99,422 |
| 10 Aug 2018 | INR | 485.8 | 485.8 | 463 | 465.05 | 465.05 | -21.65 (-4.45%) | 17,627 |
| 9 Aug 2018 | INR | 462.6 | 490.5 | 451.05 | 486.7 | 486.7 | +19.55 (+4.18%) | 52,365 |
| 8 Aug 2018 | INR | 500 | 500 | 467.15 | 467.15 | 467.15 | -24.55 (-4.99%) | 24,219 |
| 7 Aug 2018 | INR | 531.8 | 531.8 | 487 | 491.7 | 491.7 | -18.8 (-3.68%) | 64,217 |
| 6 Aug 2018 | INR | 506 | 510.5 | 502 | 510.5 | 510.5 | +24.3 (+5.00%) | 38,207 |
| 3 Aug 2018 | INR | 474 | 486.2 | 465.05 | 486.2 | 486.2 | +23.15 (+5.00%) | 22,391 |
| 2 Aug 2018 | INR | 457.4 | 463.05 | 424 | 463.05 | 463.05 | +22.05 (+5%) | 81,218 |
| 1 Aug 2018 | INR | 437 | 441 | 423 | 441 | 441 | +21 (+5%) | 34,128 |
