| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 365 | 380.3 | 365 | 378.55 | 378.55 | +15 (+4.13%) | 88,088 |
| 12 Sep 2018 | INR | 373 | 373.8 | 360.7 | 363.55 | 363.55 | -8.35 (-2.25%) | 80,230 |
| 11 Sep 2018 | INR | 375 | 375.35 | 370.2 | 371.9 | 371.9 | -1.85 (-0.49%) | 27,020 |
| 10 Sep 2018 | INR | 379.95 | 385 | 373.05 | 373.75 | 373.75 | -4.8 (-1.27%) | 65,741 |
| 7 Sep 2018 | INR | 373.6 | 380.4 | 372 | 378.55 | 378.55 | +4.95 (+1.32%) | 25,037 |
| 6 Sep 2018 | INR | 370 | 375.7 | 367.25 | 373.6 | 373.6 | +4.85 (+1.32%) | 35,114 |
| 5 Sep 2018 | INR | 368 | 371.05 | 358.65 | 368.75 | 368.75 | -0.7 (-0.19%) | 82,490 |
| 4 Sep 2018 | INR | 381.2 | 381.2 | 367.5 | 369.45 | 369.45 | -10.5 (-2.76%) | 84,637 |
| 3 Sep 2018 | INR | 375 | 385 | 375 | 379.95 | 379.95 | +4.2 (+1.12%) | 42,107 |
| 31 Aug 2018 | INR | 375 | 381.9 | 374.3 | 375.75 | 375.75 | -2.5 (-0.66%) | 65,661 |
| 30 Aug 2018 | INR | 381.5 | 384 | 375.85 | 378.25 | 378.25 | -3.9 (-1.02%) | 31,426 |
| 29 Aug 2018 | INR | 380 | 385.2 | 380 | 382.15 | 382.15 | +2 (+0.53%) | 34,643 |
| 28 Aug 2018 | INR | 379.05 | 383.65 | 377.55 | 380.15 | 380.15 | -3.55 (-0.93%) | 29,509 |
| 27 Aug 2018 | INR | 374.4 | 384.15 | 374.4 | 383.7 | 383.7 | +9.4 (+2.51%) | 34,736 |
| 24 Aug 2018 | INR | 379.95 | 380 | 372.95 | 374.3 | 374.3 | -4.75 (-1.25%) | 197,346 |
| 23 Aug 2018 | INR | 386.75 | 386.75 | 375.8 | 379.05 | 379.05 | -5.55 (-1.44%) | 43,904 |
| 21 Aug 2018 | INR | 389 | 390.95 | 383.5 | 384.6 | 384.6 | -3.55 (-0.91%) | 31,392 |
| 20 Aug 2018 | INR | 395.4 | 396.7 | 386.35 | 388.15 | 388.15 | -1.75 (-0.45%) | 68,142 |
| 17 Aug 2018 | INR | 390.55 | 395 | 385.35 | 389.9 | 389.9 | +2.4 (+0.62%) | 63,210 |
| 16 Aug 2018 | INR | 400.85 | 400.85 | 386.2 | 387.5 | 387.5 | -11.7 (-2.93%) | 45,247 |
| 14 Aug 2018 | INR | 405.95 | 408 | 397.6 | 399.2 | 399.2 | -6.75 (-1.66%) | 197,423 |
| 13 Aug 2018 | INR | 412.5 | 412.5 | 404.75 | 405.95 | 405.95 | -6.55 (-1.59%) | 16,145 |
| 10 Aug 2018 | INR | 414.15 | 416.6 | 403.95 | 412.5 | 412.5 | -1.45 (-0.35%) | 30,482 |
| 9 Aug 2018 | INR | 413.95 | 418.3 | 409.8 | 413.95 | 413.95 | +2.05 (+0.50%) | 27,917 |
| 8 Aug 2018 | INR | 420 | 420 | 409.5 | 411.9 | 411.9 | -8 (-1.91%) | 35,495 |
| 7 Aug 2018 | INR | 412.95 | 427.8 | 412.95 | 419.9 | 419.9 | +6.7 (+1.62%) | 121,673 |
| 6 Aug 2018 | INR | 414 | 416.4 | 408 | 413.2 | 413.2 | +0.7 (+0.17%) | 37,871 |
| 3 Aug 2018 | INR | 414 | 418.2 | 410.2 | 412.5 | 412.5 | -0.8 (-0.19%) | 32,457 |
| 2 Aug 2018 | INR | 415.2 | 418.65 | 411.55 | 413.3 | 413.3 | -4.55 (-1.09%) | 24,025 |
| 1 Aug 2018 | INR | 417 | 423.45 | 413.35 | 417.85 | 417.85 | 0.0 (0.0%) | 49,919 |
