| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 437.3 | 438 | 424 | 426 | 426 | -1.35 (-0.32%) | 3,404 |
| 12 Sep 2018 | INR | 436.5 | 438.2 | 423.3 | 427.35 | 427.35 | -11.75 (-2.68%) | 4,363 |
| 11 Sep 2018 | INR | 441.5 | 453 | 435.35 | 439.1 | 439.1 | -2.35 (-0.53%) | 2,349 |
| 10 Sep 2018 | INR | 445 | 445.7 | 440 | 441.45 | 441.45 | -2.15 (-0.48%) | 1,130 |
| 7 Sep 2018 | INR | 456.8 | 456.8 | 441 | 443.6 | 443.6 | +0.85 (+0.19%) | 1,848 |
| 6 Sep 2018 | INR | 445 | 448 | 440.85 | 442.75 | 442.75 | +3.3 (+0.75%) | 2,210 |
| 5 Sep 2018 | INR | 452.15 | 458 | 437.3 | 439.45 | 439.45 | -11.35 (-2.52%) | 2,244 |
| 4 Sep 2018 | INR | 457.4 | 462.35 | 448 | 450.8 | 450.8 | -5.4 (-1.18%) | 1,713 |
| 3 Sep 2018 | INR | 469.75 | 477 | 453.15 | 456.2 | 456.2 | -2.1 (-0.46%) | 4,277 |
| 31 Aug 2018 | INR | 445.65 | 469.05 | 445.6 | 458.3 | 458.3 | +11.2 (+2.51%) | 7,112 |
| 30 Aug 2018 | INR | 439 | 450 | 438.05 | 447.1 | 447.1 | +10.65 (+2.44%) | 2,464 |
| 29 Aug 2018 | INR | 436 | 438 | 434.35 | 436.45 | 436.45 | +0.75 (+0.17%) | 4,250 |
| 28 Aug 2018 | INR | 456 | 456 | 435 | 435.7 | 435.7 | -4.95 (-1.12%) | 3,736 |
| 27 Aug 2018 | INR | 446.25 | 446.25 | 440 | 440.65 | 440.65 | -7.2 (-1.61%) | 3,591 |
| 24 Aug 2018 | INR | 462.9 | 466.85 | 441.35 | 447.85 | 447.85 | -16.35 (-3.52%) | 5,477 |
| 23 Aug 2018 | INR | 471 | 472.85 | 462.05 | 464.2 | 464.2 | -8.15 (-1.73%) | 1,973 |
| 21 Aug 2018 | INR | 481.05 | 487 | 470 | 472.35 | 472.35 | -7.45 (-1.55%) | 2,519 |
| 20 Aug 2018 | INR | 490 | 490 | 477 | 479.8 | 479.8 | +0.4 (+0.08%) | 2,610 |
| 17 Aug 2018 | INR | 485.55 | 486 | 475.05 | 479.4 | 479.4 | -5.4 (-1.11%) | 83,028 |
| 16 Aug 2018 | INR | 484.9 | 489 | 478.1 | 484.8 | 484.8 | +5.3 (+1.11%) | 2,962 |
| 14 Aug 2018 | INR | 481.9 | 497.2 | 478.5 | 479.5 | 479.5 | -0.5 (-0.10%) | 2,227 |
| 13 Aug 2018 | INR | 465 | 485 | 465 | 480 | 480 | -19.4 (-3.88%) | 26,462 |
| 10 Aug 2018 | INR | 503.75 | 504.85 | 496.9 | 499.4 | 499.4 | +0.1 (+0.02%) | 2,663 |
| 9 Aug 2018 | INR | 498.7 | 504.95 | 495.1 | 499.3 | 499.3 | +0.45 (+0.09%) | 3,044 |
| 8 Aug 2018 | INR | 477.6 | 504.7 | 477.6 | 498.85 | 498.85 | +13.8 (+2.85%) | 10,544 |
| 7 Aug 2018 | INR | 479.05 | 487.65 | 477 | 485.05 | 485.05 | +6.85 (+1.43%) | 5,736 |
| 6 Aug 2018 | INR | 486.95 | 486.95 | 476.75 | 478.2 | 478.2 | -4 (-0.83%) | 2,798 |
| 3 Aug 2018 | INR | 481.55 | 486.95 | 477 | 482.2 | 482.2 | +1.3 (+0.27%) | 2,839 |
| 2 Aug 2018 | INR | 487 | 487.7 | 477 | 480.9 | 480.9 | -5.75 (-1.18%) | 2,095 |
| 1 Aug 2018 | INR | 482 | 494.7 | 478.65 | 486.65 | 486.65 | +5.85 (+1.22%) | 5,240 |
