| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2018 | INR | 273.4 | 273.4 | 273.4 | 273.4 | 273.4 | -68.35 (-20.00%) | 358,490 |
| 28 Sep 2018 | INR | 426.4 | 426.45 | 341.75 | 341.75 | 341.75 | -85.4 (-19.99%) | 476,601 |
| 27 Sep 2018 | INR | 431.25 | 432.35 | 425 | 427.15 | 427.15 | -4.75 (-1.10%) | 184,676 |
| 26 Sep 2018 | INR | 432.6 | 435.65 | 428.05 | 431.9 | 431.9 | +1.85 (+0.43%) | 164,539 |
| 25 Sep 2018 | INR | 442 | 442 | 423 | 430.05 | 430.05 | -4.7 (-1.08%) | 405,237 |
| 24 Sep 2018 | INR | 439 | 450 | 431.6 | 434.75 | 434.75 | -5 (-1.14%) | 382,597 |
| 21 Sep 2018 | INR | 443.05 | 444.5 | 431.15 | 439.75 | 439.75 | -3.3 (-0.74%) | 157,265 |
| 19 Sep 2018 | INR | 444.7 | 447 | 436.15 | 443.05 | 443.05 | +0.65 (+0.15%) | 212,468 |
| 18 Sep 2018 | INR | 448.45 | 448.5 | 438.2 | 442.4 | 442.4 | -6 (-1.34%) | 166,908 |
| 17 Sep 2018 | INR | 449.95 | 450.75 | 445.15 | 448.4 | 448.4 | -1.75 (-0.39%) | 121,748 |
| 14 Sep 2018 | INR | 450.9 | 455.8 | 448.05 | 450.15 | 450.15 | +0.2 (+0.04%) | 206,925 |
| 12 Sep 2018 | INR | 445.4 | 452.6 | 445 | 449.95 | 449.95 | +5.85 (+1.32%) | 148,451 |
| 11 Sep 2018 | INR | 445.9 | 447 | 435.1 | 444.1 | 444.1 | -1.05 (-0.24%) | 215,383 |
| 10 Sep 2018 | INR | 448.4 | 449 | 444 | 445.15 | 445.15 | -3.1 (-0.69%) | 117,629 |
| 7 Sep 2018 | INR | 449.15 | 453.9 | 445.6 | 448.25 | 448.25 | -0.8 (-0.18%) | 83,344 |
| 6 Sep 2018 | INR | 450.85 | 451.4 | 446.25 | 449.05 | 449.05 | -0.35 (-0.08%) | 88,706 |
| 5 Sep 2018 | INR | 448 | 452 | 445.1 | 449.4 | 449.4 | +2.35 (+0.53%) | 174,117 |
| 4 Sep 2018 | INR | 452.5 | 452.5 | 445.9 | 447.05 | 447.05 | -4.6 (-1.02%) | 128,370 |
| 3 Sep 2018 | INR | 455.95 | 461.65 | 449.2 | 451.65 | 451.65 | -4 (-0.88%) | 105,877 |
| 31 Aug 2018 | INR | 454.65 | 459 | 451.4 | 455.65 | 455.65 | +1.25 (+0.28%) | 90,108 |
| 30 Aug 2018 | INR | 451.4 | 457 | 451 | 454.4 | 454.4 | +3.05 (+0.68%) | 136,101 |
| 29 Aug 2018 | INR | 459.1 | 459.9 | 450 | 451.35 | 451.35 | -8.2 (-1.78%) | 87,293 |
| 28 Aug 2018 | INR | 460.2 | 461.45 | 457.2 | 459.55 | 459.55 | -0.7 (-0.15%) | 90,130 |
| 27 Aug 2018 | INR | 459.55 | 466.4 | 457.15 | 460.25 | 460.25 | +2.5 (+0.55%) | 112,162 |
| 24 Aug 2018 | INR | 467.35 | 469.95 | 454.2 | 457.75 | 457.75 | -7.4 (-1.59%) | 228,950 |
| 23 Aug 2018 | INR | 462.9 | 474.25 | 455.5 | 465.15 | 465.15 | +4.75 (+1.03%) | 245,602 |
| 21 Aug 2018 | INR | 460.65 | 464.1 | 453.25 | 460.4 | 460.4 | +0.35 (+0.08%) | 110,425 |
| 20 Aug 2018 | INR | 451.15 | 464.9 | 450.95 | 460.05 | 460.05 | +9.75 (+2.17%) | 208,916 |
| 17 Aug 2018 | INR | 451.1 | 454.45 | 447.5 | 450.3 | 450.3 | -0.8 (-0.18%) | 70,183 |
| 16 Aug 2018 | INR | 455.95 | 455.95 | 450 | 451.1 | 451.1 | -3.7 (-0.81%) | 85,721 |
