| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 416.75 | 437.95 | 415 | 425.75 | 425.75 | +4.3 (+1.02%) | 2,571 |
| 12 Sep 2018 | INR | 432.25 | 432.25 | 415 | 421.45 | 421.45 | -16.8 (-3.83%) | 5,184 |
| 11 Sep 2018 | INR | 442.5 | 459.2 | 417.15 | 438.25 | 438.25 | -17.4 (-3.82%) | 25,891 |
| 10 Sep 2018 | INR | 410.2 | 472.95 | 409 | 455.65 | 455.65 | +37.2 (+8.89%) | 60,485 |
| 7 Sep 2018 | INR | 372.2 | 425 | 371.15 | 418.45 | 418.45 | +44.7 (+11.96%) | 25,475 |
| 6 Sep 2018 | INR | 375.05 | 383.45 | 372.2 | 373.75 | 373.75 | -2.1 (-0.56%) | 8,972 |
| 5 Sep 2018 | INR | 389.9 | 389.9 | 372.05 | 375.85 | 375.85 | -7.05 (-1.84%) | 35,379 |
| 4 Sep 2018 | INR | 380.25 | 383.9 | 380.25 | 382.9 | 382.9 | -1.05 (-0.27%) | 2,210 |
| 3 Sep 2018 | INR | 381.2 | 384.9 | 379.1 | 383.95 | 383.95 | +0.75 (+0.20%) | 8,114 |
| 31 Aug 2018 | INR | 381 | 385 | 380.95 | 383.2 | 383.2 | +0.6 (+0.16%) | 58,751 |
| 30 Aug 2018 | INR | 385.35 | 388.05 | 380.35 | 382.6 | 382.6 | -2.25 (-0.58%) | 44,344 |
| 29 Aug 2018 | INR | 388 | 388 | 380.15 | 384.85 | 384.85 | +2.15 (+0.56%) | 69,059 |
| 28 Aug 2018 | INR | 380.5 | 386.95 | 379.5 | 382.7 | 382.7 | -2.3 (-0.60%) | 71,066 |
| 27 Aug 2018 | INR | 386.75 | 413.8 | 382.25 | 385 | 385 | +1.45 (+0.38%) | 5,635 |
| 24 Aug 2018 | INR | 388.5 | 388.5 | 382.3 | 383.55 | 383.55 | -6 (-1.54%) | 2,683 |
| 23 Aug 2018 | INR | 394.05 | 394.1 | 386.45 | 389.55 | 389.55 | -0.4 (-0.10%) | 3,160 |
| 21 Aug 2018 | INR | 385.15 | 399 | 385.15 | 389.95 | 389.95 | +1.95 (+0.50%) | 11,360 |
| 20 Aug 2018 | INR | 389.85 | 400 | 380 | 388 | 388 | -1.45 (-0.37%) | 13,767 |
| 17 Aug 2018 | INR | 389.2 | 397.9 | 386.1 | 389.45 | 389.45 | +2.3 (+0.59%) | 5,691 |
| 16 Aug 2018 | INR | 388 | 388.85 | 383 | 387.15 | 387.15 | -1.25 (-0.32%) | 4,373 |
| 14 Aug 2018 | INR | 392.9 | 392.9 | 384.35 | 388.4 | 388.4 | +0.7 (+0.18%) | 4,889 |
| 13 Aug 2018 | INR | 390.05 | 393 | 375.4 | 387.7 | 387.7 | -9.95 (-2.50%) | 10,346 |
| 10 Aug 2018 | INR | 436 | 451.95 | 390.3 | 397.65 | 397.65 | -21.65 (-5.16%) | 29,430 |
| 9 Aug 2018 | INR | 409.05 | 422 | 403 | 419.3 | 419.3 | +10.75 (+2.63%) | 3,722 |
| 8 Aug 2018 | INR | 395.05 | 418.95 | 395 | 408.55 | 408.55 | +13.4 (+3.39%) | 13,385 |
| 7 Aug 2018 | INR | 394.25 | 400 | 394.1 | 395.15 | 395.15 | -4.8 (-1.20%) | 3,970 |
| 6 Aug 2018 | INR | 398.1 | 402 | 391.35 | 399.95 | 399.95 | +0.9 (+0.23%) | 4,572 |
| 3 Aug 2018 | INR | 391.45 | 400 | 390 | 399.05 | 399.05 | +8.7 (+2.23%) | 3,573 |
| 2 Aug 2018 | INR | 396 | 397.8 | 390 | 390.35 | 390.35 | -7.7 (-1.93%) | 1,979 |
| 1 Aug 2018 | INR | 400 | 401 | 396 | 398.05 | 398.05 | -0.1 (-0.03%) | 3,656 |
