| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 434.95 | 438.9 | 427.2 | 434.25 | 434.25 | +2.4 (+0.56%) | 199,652 |
| 12 Sep 2018 | INR | 434 | 436.45 | 423.55 | 431.85 | 431.85 | -2.7 (-0.62%) | 315,646 |
| 11 Sep 2018 | INR | 441.95 | 454 | 431.2 | 434.55 | 434.55 | -6.05 (-1.37%) | 556,730 |
| 10 Sep 2018 | INR | 447 | 450.9 | 437.2 | 440.6 | 440.6 | -8.7 (-1.94%) | 350,344 |
| 7 Sep 2018 | INR | 446.1 | 452.45 | 440.5 | 449.3 | 449.3 | +2.9 (+0.65%) | 409,353 |
| 6 Sep 2018 | INR | 442 | 450.8 | 438.2 | 446.4 | 446.4 | +7.45 (+1.70%) | 502,630 |
| 5 Sep 2018 | INR | 443.5 | 447.7 | 430.6 | 438.95 | 438.95 | -6.05 (-1.36%) | 468,558 |
| 4 Sep 2018 | INR | 471.85 | 472.85 | 443.1 | 445 | 445 | -26 (-5.52%) | 523,305 |
| 3 Sep 2018 | INR | 481.95 | 484 | 468.1 | 471 | 471 | -10 (-2.08%) | 765,337 |
| 31 Aug 2018 | INR | 461.35 | 496.5 | 460.2 | 481 | 481 | +19.2 (+4.16%) | 2,672,320 |
| 30 Aug 2018 | INR | 455.8 | 470.85 | 450.5 | 461.8 | 461.8 | +8.8 (+1.94%) | 1,091,672 |
| 29 Aug 2018 | INR | 453.2 | 465 | 448.4 | 453 | 453 | +0.4 (+0.09%) | 614,278 |
| 28 Aug 2018 | INR | 439.95 | 463.3 | 437.2 | 452.6 | 452.6 | +13.75 (+3.13%) | 1,254,213 |
| 27 Aug 2018 | INR | 433 | 441.8 | 433 | 438.85 | 438.85 | +8.1 (+1.88%) | 301,143 |
| 24 Aug 2018 | INR | 433.7 | 441.6 | 428.1 | 430.75 | 430.75 | -3.8 (-0.87%) | 337,667 |
| 23 Aug 2018 | INR | 430.05 | 437.7 | 426.2 | 434.55 | 434.55 | +5.65 (+1.32%) | 332,985 |
| 21 Aug 2018 | INR | 433 | 434.85 | 427.55 | 428.9 | 428.9 | -3.1 (-0.72%) | 230,597 |
| 20 Aug 2018 | INR | 426 | 437.2 | 423.8 | 432 | 432 | +8.45 (+2.00%) | 380,092 |
| 17 Aug 2018 | INR | 422.8 | 427 | 422.05 | 423.55 | 423.55 | +3.9 (+0.93%) | 159,455 |
| 16 Aug 2018 | INR | 422.7 | 426.55 | 417.15 | 419.65 | 419.65 | -4.7 (-1.11%) | 191,029 |
| 14 Aug 2018 | INR | 426.05 | 430.65 | 422.2 | 424.35 | 424.35 | +0.55 (+0.13%) | 210,079 |
| 13 Aug 2018 | INR | 427.8 | 429.7 | 421.3 | 423.8 | 423.8 | -8.2 (-1.90%) | 224,642 |
| 10 Aug 2018 | INR | 442 | 445.7 | 430.5 | 432 | 432 | -12.25 (-2.76%) | 299,329 |
| 9 Aug 2018 | INR | 433 | 448 | 430.15 | 444.25 | 444.25 | +14.05 (+3.27%) | 841,834 |
| 8 Aug 2018 | INR | 429.8 | 434.45 | 425.05 | 430.2 | 430.2 | +1.7 (+0.40%) | 294,593 |
| 7 Aug 2018 | INR | 435.85 | 435.85 | 426.25 | 428.5 | 428.5 | -3.5 (-0.81%) | 234,477 |
| 6 Aug 2018 | INR | 435.9 | 437 | 426.5 | 432 | 432 | -0.9 (-0.21%) | 293,129 |
| 3 Aug 2018 | INR | 429.85 | 441.4 | 429 | 432.9 | 432.9 | +6.2 (+1.45%) | 412,367 |
| 2 Aug 2018 | INR | 430.5 | 433.4 | 421.75 | 426.7 | 426.7 | -4.75 (-1.10%) | 420,961 |
| 1 Aug 2018 | INR | 437.95 | 440.8 | 426.2 | 431.45 | 431.45 | -4.65 (-1.07%) | 345,385 |
