| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 399.9 | 471.2 | 396 | 471.2 | 471.2 | +78.5 (+19.99%) | 1,079,860 |
| 12 Sep 2018 | INR | 374.8 | 403.7 | 368.1 | 392.7 | 392.7 | +21.6 (+5.82%) | 212,280 |
| 11 Sep 2018 | INR | 378 | 383.6 | 366 | 371.1 | 371.1 | -3.2 (-0.85%) | 57,896 |
| 10 Sep 2018 | INR | 353.8 | 381 | 351.1 | 374.3 | 374.3 | +21.7 (+6.15%) | 83,950 |
| 7 Sep 2018 | INR | 358 | 360 | 347.64 | 352.6 | 352.6 | +3.24 (+0.93%) | 19,032 |
| 6 Sep 2018 | INR | 351 | 357.76 | 345 | 349.36 | 349.36 | +2.82 (+0.81%) | 25,036 |
| 5 Sep 2018 | INR | 346 | 352.3 | 335.26 | 346.54 | 346.54 | +2.18 (+0.63%) | 25,510 |
| 4 Sep 2018 | INR | 354 | 357.96 | 342 | 344.36 | 344.36 | -9.68 (-2.73%) | 16,420 |
| 3 Sep 2018 | INR | 359 | 361.46 | 351 | 354.04 | 354.04 | -4.96 (-1.38%) | 16,876 |
| 31 Aug 2018 | INR | 350 | 365 | 349.14 | 359 | 359 | +3.46 (+0.97%) | 21,146 |
| 30 Aug 2018 | INR | 350 | 360.96 | 348.5 | 355.54 | 355.54 | 0.0 (0.0%) | 22,936 |
| 29 Aug 2018 | INR | 359 | 359.1 | 348.5 | 355.54 | 355.54 | -4.32 (-1.20%) | 23,652 |
| 28 Aug 2018 | INR | 370 | 374 | 357 | 359.86 | 359.86 | +7.32 (+2.08%) | 40,124 |
| 27 Aug 2018 | INR | 359 | 361.3 | 351.7 | 352.54 | 352.54 | -4.42 (-1.24%) | 35,232 |
| 24 Aug 2018 | INR | 349 | 365 | 341.1 | 356.96 | 356.96 | +7.5 (+2.15%) | 92,222 |
| 23 Aug 2018 | INR | 354.4 | 357 | 343.04 | 349.46 | 349.46 | -0.14 (-0.04%) | 15,018 |
| 21 Aug 2018 | INR | 350 | 360 | 347.1 | 349.6 | 349.6 | -0.86 (-0.25%) | 40,002 |
| 20 Aug 2018 | INR | 353 | 357.46 | 347.5 | 350.46 | 350.46 | +1.06 (+0.30%) | 19,896 |
| 17 Aug 2018 | INR | 349.8 | 355 | 345.5 | 349.4 | 349.4 | +1.44 (+0.41%) | 11,328 |
| 16 Aug 2018 | INR | 349.5 | 356 | 345.64 | 347.96 | 347.96 | -1.8 (-0.51%) | 23,230 |
| 14 Aug 2018 | INR | 345 | 360 | 345 | 349.76 | 349.76 | +1.12 (+0.32%) | 24,340 |
| 13 Aug 2018 | INR | 352.96 | 352.96 | 341.14 | 348.64 | 348.64 | -6.56 (-1.85%) | 25,992 |
| 10 Aug 2018 | INR | 370.3 | 372.5 | 350.14 | 355.2 | 355.2 | -15.7 (-4.23%) | 25,692 |
| 9 Aug 2018 | INR | 382 | 382 | 365.04 | 370.9 | 370.9 | -12 (-3.13%) | 48,764 |
| 8 Aug 2018 | INR | 389 | 394.46 | 380.04 | 382.9 | 382.9 | -4.24 (-1.10%) | 58,884 |
| 7 Aug 2018 | INR | 394 | 405 | 384.04 | 387.14 | 387.14 | +18.6 (+5.05%) | 189,792 |
| 6 Aug 2018 | INR | 360.7 | 376.8 | 360 | 368.54 | 368.54 | +11.44 (+3.20%) | 81,342 |
| 3 Aug 2018 | INR | 347.46 | 363.8 | 345.04 | 357.1 | 357.1 | +16.06 (+4.71%) | 88,148 |
| 2 Aug 2018 | INR | 339.8 | 347.7 | 330 | 341.04 | 341.04 | +5.14 (+1.53%) | 66,510 |
| 1 Aug 2018 | INR | 313.8 | 339 | 312.7 | 335.9 | 335.9 | +24.6 (+7.90%) | 123,008 |
