| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 375.05 | 381.95 | 375 | 378.65 | 378.65 | +4.7 (+1.26%) | 3,061 |
| 12 Sep 2018 | INR | 383 | 383 | 371.1 | 373.95 | 373.95 | -5.1 (-1.35%) | 2,948 |
| 11 Sep 2018 | INR | 382.55 | 382.55 | 375 | 379.05 | 379.05 | +2.15 (+0.57%) | 9,910 |
| 10 Sep 2018 | INR | 385.6 | 385.6 | 374.1 | 376.9 | 376.9 | -8 (-2.08%) | 5,370 |
| 7 Sep 2018 | INR | 393.75 | 395 | 384 | 384.9 | 384.9 | -6.5 (-1.66%) | 2,270 |
| 6 Sep 2018 | INR | 383.85 | 392 | 378 | 391.4 | 391.4 | +13.2 (+3.49%) | 9,051 |
| 5 Sep 2018 | INR | 387.95 | 387.95 | 376 | 378.2 | 378.2 | -5.25 (-1.37%) | 2,578 |
| 4 Sep 2018 | INR | 381.7 | 388 | 364 | 383.45 | 383.45 | +1.75 (+0.46%) | 8,032 |
| 3 Sep 2018 | INR | 385.55 | 392.5 | 380 | 381.7 | 381.7 | -2.75 (-0.72%) | 3,540 |
| 31 Aug 2018 | INR | 377.55 | 386 | 377.55 | 384.45 | 384.45 | +4.05 (+1.06%) | 3,107 |
| 30 Aug 2018 | INR | 386.05 | 386.45 | 373.7 | 380.4 | 380.4 | -1.9 (-0.50%) | 6,747 |
| 29 Aug 2018 | INR | 387 | 388.45 | 381.2 | 382.3 | 382.3 | -3 (-0.78%) | 1,528 |
| 28 Aug 2018 | INR | 388 | 388 | 381.1 | 385.3 | 385.3 | -1.8 (-0.46%) | 3,064 |
| 27 Aug 2018 | INR | 375.4 | 394.45 | 375.4 | 387.1 | 387.1 | +4.9 (+1.28%) | 3,013 |
| 24 Aug 2018 | INR | 395.9 | 395.95 | 380 | 382.2 | 382.2 | -7.9 (-2.03%) | 3,943 |
| 23 Aug 2018 | INR | 405 | 405 | 380.4 | 390.1 | 390.1 | -11.05 (-2.75%) | 61,985 |
| 21 Aug 2018 | INR | 401 | 402.95 | 399.45 | 401.15 | 401.15 | -0.7 (-0.17%) | 11,194 |
| 20 Aug 2018 | INR | 393 | 406.95 | 393 | 401.85 | 401.85 | +1.6 (+0.40%) | 5,356 |
| 17 Aug 2018 | INR | 398.95 | 403 | 393.9 | 400.25 | 400.25 | +6.25 (+1.59%) | 9,323 |
| 16 Aug 2018 | INR | 390 | 394.4 | 380 | 394 | 394 | +3.15 (+0.81%) | 5,525 |
| 14 Aug 2018 | INR | 408.9 | 408.95 | 388.4 | 390.85 | 390.85 | -12.15 (-3.01%) | 8,959 |
| 13 Aug 2018 | INR | 415 | 418 | 395 | 403 | 403 | -14.65 (-3.51%) | 5,717 |
| 10 Aug 2018 | INR | 418 | 422 | 413.55 | 417.65 | 417.65 | -1.45 (-0.35%) | 6,908 |
| 9 Aug 2018 | INR | 417 | 424.8 | 412.45 | 419.1 | 419.1 | +1.2 (+0.29%) | 9,570 |
| 8 Aug 2018 | INR | 415.8 | 419.8 | 411.25 | 417.9 | 417.9 | +4.05 (+0.98%) | 6,307 |
| 7 Aug 2018 | INR | 414.95 | 419.9 | 410.15 | 413.85 | 413.85 | -1.1 (-0.27%) | 7,963 |
| 6 Aug 2018 | INR | 419 | 419 | 408 | 414.95 | 414.95 | -0.8 (-0.19%) | 10,181 |
| 3 Aug 2018 | INR | 414 | 429.15 | 412 | 415.75 | 415.75 | +7 (+1.71%) | 6,618 |
| 2 Aug 2018 | INR | 418.65 | 418.65 | 404.2 | 408.75 | 408.75 | -4.75 (-1.15%) | 5,794 |
| 1 Aug 2018 | INR | 418 | 423.9 | 410 | 413.5 | 413.5 | +5.45 (+1.34%) | 10,086 |
