| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 367.65 | 367.65 | 358.45 | 360.15 | 360.15 | -7.5 (-2.04%) | 293,017 |
| 14 Sep 2018 | INR | 369.1 | 373.55 | 366 | 367.65 | 367.65 | -4 (-1.08%) | 53,753 |
| 12 Sep 2018 | INR | 378 | 378.2 | 360.45 | 371.65 | 371.65 | -6.45 (-1.71%) | 135,269 |
| 11 Sep 2018 | INR | 376.15 | 380.9 | 376 | 378.1 | 378.1 | +2 (+0.53%) | 79,912 |
| 10 Sep 2018 | INR | 383 | 383 | 375.3 | 376.1 | 376.1 | -9.15 (-2.38%) | 83,141 |
| 7 Sep 2018 | INR | 385 | 388.65 | 384 | 385.25 | 385.25 | +2.6 (+0.68%) | 144,584 |
| 6 Sep 2018 | INR | 375 | 395 | 375 | 382.65 | 382.65 | +6.55 (+1.74%) | 106,322 |
| 5 Sep 2018 | INR | 378 | 380 | 373.4 | 376.1 | 376.1 | -4.2 (-1.10%) | 183,808 |
| 4 Sep 2018 | INR | 378.05 | 382 | 375.05 | 380.3 | 380.3 | -0.8 (-0.21%) | 162,888 |
| 3 Sep 2018 | INR | 386.5 | 387.85 | 380.3 | 381.1 | 381.1 | -3.85 (-1.00%) | 80,770 |
| 31 Aug 2018 | INR | 380.1 | 389 | 375.95 | 384.95 | 384.95 | +4.6 (+1.21%) | 256,303 |
| 30 Aug 2018 | INR | 388 | 392 | 373.1 | 380.35 | 380.35 | -12.4 (-3.16%) | 296,385 |
| 29 Aug 2018 | INR | 395.8 | 400 | 389 | 392.75 | 392.75 | -3.05 (-0.77%) | 212,493 |
| 28 Aug 2018 | INR | 397.1 | 408 | 395 | 395.8 | 395.8 | -4.45 (-1.11%) | 370,390 |
| 27 Aug 2018 | INR | 406 | 406 | 395 | 400.25 | 400.25 | -6.55 (-1.61%) | 411,202 |
| 24 Aug 2018 | INR | 418 | 420 | 401.75 | 406.8 | 406.8 | -15.25 (-3.61%) | 785,983 |
| 23 Aug 2018 | INR | 390 | 426.9 | 385 | 422.05 | 422.05 | 0.0 (0.0%) | 11,600,387 |
