| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 426.9 | 440 | 425 | 434.5 | 434.5 | +8.8 (+2.07%) | 213,396 |
| 14 Sep 2018 | INR | 436.95 | 436.95 | 424.15 | 425.7 | 425.7 | -2.25 (-0.53%) | 72,526 |
| 12 Sep 2018 | INR | 436.75 | 441.7 | 424 | 427.95 | 427.95 | -9.7 (-2.22%) | 223,756 |
| 11 Sep 2018 | INR | 449 | 449 | 435 | 437.65 | 437.65 | -3.65 (-0.83%) | 161,232 |
| 10 Sep 2018 | INR | 450 | 450 | 440 | 441.3 | 441.3 | -3.75 (-0.84%) | 18,182 |
| 7 Sep 2018 | INR | 448.3 | 452.25 | 444 | 445.05 | 445.05 | +0.25 (+0.06%) | 11,560 |
| 6 Sep 2018 | INR | 443.5 | 449.95 | 441 | 444.8 | 444.8 | +4.85 (+1.10%) | 12,460 |
| 5 Sep 2018 | INR | 460.5 | 460.5 | 438 | 439.95 | 439.95 | -12.55 (-2.77%) | 81,358 |
| 4 Sep 2018 | INR | 457.45 | 465.9 | 451 | 452.5 | 452.5 | -1.3 (-0.29%) | 13,748 |
| 3 Sep 2018 | INR | 465 | 480 | 451.25 | 453.8 | 453.8 | -5.75 (-1.25%) | 55,234 |
| 31 Aug 2018 | INR | 450 | 469.4 | 447.05 | 459.55 | 459.55 | +12.2 (+2.73%) | 93,656 |
| 30 Aug 2018 | INR | 436.25 | 453.4 | 434 | 447.35 | 447.35 | +11.1 (+2.54%) | 106,332 |
| 29 Aug 2018 | INR | 439.9 | 440 | 433 | 436.25 | 436.25 | +0.25 (+0.06%) | 159,443 |
| 28 Aug 2018 | INR | 441 | 445 | 435 | 436 | 436 | -5.2 (-1.18%) | 30,315 |
| 27 Aug 2018 | INR | 447 | 449.25 | 440.15 | 441.2 | 441.2 | -5.95 (-1.33%) | 23,281 |
| 24 Aug 2018 | INR | 466 | 468.3 | 442.1 | 447.15 | 447.15 | -17.25 (-3.71%) | 203,620 |
| 23 Aug 2018 | INR | 475 | 475 | 462.6 | 464.4 | 464.4 | -10.05 (-2.12%) | 12,216 |
| 21 Aug 2018 | INR | 487 | 495 | 470.8 | 474.45 | 474.45 | -6.8 (-1.41%) | 191,207 |
| 20 Aug 2018 | INR | 479 | 489.55 | 476.4 | 481.25 | 481.25 | +2.4 (+0.50%) | 215,997 |
| 17 Aug 2018 | INR | 489 | 489 | 474.6 | 478.85 | 478.85 | -5.65 (-1.17%) | 29,781 |
| 16 Aug 2018 | INR | 483.25 | 489.95 | 480 | 484.5 | 484.5 | +4.4 (+0.92%) | 46,364 |
| 14 Aug 2018 | INR | 490 | 498.95 | 475.25 | 480.1 | 480.1 | +0.05 (+0.01%) | 148,161 |
| 13 Aug 2018 | INR | 482.55 | 487.35 | 471.5 | 480.05 | 480.05 | -20.65 (-4.12%) | 279,031 |
| 10 Aug 2018 | INR | 504.9 | 506.85 | 497 | 500.7 | 500.7 | 0.0 (0.0%) | 30,256 |
| 9 Aug 2018 | INR | 505 | 505 | 496.25 | 500.7 | 500.7 | +0.2 (+0.04%) | 27,794 |
| 8 Aug 2018 | INR | 488 | 505 | 482 | 500.5 | 500.5 | +13.6 (+2.79%) | 123,633 |
| 7 Aug 2018 | INR | 475.1 | 490 | 475.1 | 486.9 | 486.9 | +7.15 (+1.49%) | 42,559 |
| 6 Aug 2018 | INR | 482.35 | 486.8 | 477 | 479.75 | 479.75 | -2.6 (-0.54%) | 61,685 |
| 3 Aug 2018 | INR | 489.8 | 489.8 | 476.4 | 482.35 | 482.35 | +1.1 (+0.23%) | 73,304 |
| 2 Aug 2018 | INR | 486.25 | 490.45 | 476.1 | 481.25 | 481.25 | -5.25 (-1.08%) | 54,719 |
