| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 432 | 438.85 | 432 | 435.45 | 435.45 | +7.35 (+1.72%) | 16,059 |
| 12 Sep 2018 | INR | 430.35 | 432.9 | 413.2 | 428.1 | 428.1 | -2.2 (-0.51%) | 25,551 |
| 11 Sep 2018 | INR | 434 | 438 | 428.3 | 430.3 | 430.3 | -4.2 (-0.97%) | 20,052 |
| 10 Sep 2018 | INR | 441.35 | 444.8 | 430.95 | 434.5 | 434.5 | -6.85 (-1.55%) | 25,147 |
| 7 Sep 2018 | INR | 435 | 462.95 | 434 | 441.35 | 441.35 | +3.85 (+0.88%) | 52,362 |
| 6 Sep 2018 | INR | 431.25 | 440.75 | 430.15 | 437.5 | 437.5 | +6.4 (+1.48%) | 22,236 |
| 5 Sep 2018 | INR | 430.3 | 436.25 | 425.25 | 431.1 | 431.1 | -1.15 (-0.27%) | 40,790 |
| 4 Sep 2018 | INR | 437.85 | 439.4 | 430.15 | 432.25 | 432.25 | -5.6 (-1.28%) | 20,344 |
| 3 Sep 2018 | INR | 433.6 | 444.4 | 433.6 | 437.85 | 437.85 | -2.7 (-0.61%) | 18,477 |
| 31 Aug 2018 | INR | 442 | 446.95 | 430.15 | 440.55 | 440.55 | -1.3 (-0.29%) | 31,459 |
| 30 Aug 2018 | INR | 442.95 | 449 | 439.05 | 441.85 | 441.85 | -1.1 (-0.25%) | 24,554 |
| 29 Aug 2018 | INR | 454.25 | 454.9 | 442 | 442.95 | 442.95 | -8.45 (-1.87%) | 32,490 |
| 28 Aug 2018 | INR | 452.3 | 457.4 | 450 | 451.4 | 451.4 | +2.6 (+0.58%) | 30,546 |
| 27 Aug 2018 | INR | 470 | 473.75 | 445 | 448.8 | 448.8 | -18 (-3.86%) | 60,175 |
| 24 Aug 2018 | INR | 445.5 | 475.95 | 445.5 | 466.8 | 466.8 | +26.7 (+6.07%) | 302,641 |
| 23 Aug 2018 | INR | 429.8 | 444.35 | 429.8 | 440.1 | 440.1 | +10.3 (+2.40%) | 41,960 |
| 21 Aug 2018 | INR | 434.8 | 439.85 | 424.15 | 429.8 | 429.8 | -5.9 (-1.35%) | 131,489 |
| 20 Aug 2018 | INR | 435 | 443.9 | 427.7 | 435.7 | 435.7 | +2.65 (+0.61%) | 114,839 |
| 17 Aug 2018 | INR | 433.95 | 438.95 | 430 | 433.05 | 433.05 | +1.7 (+0.39%) | 59,287 |
| 16 Aug 2018 | INR | 428.5 | 439.85 | 425.1 | 431.35 | 431.35 | -1.35 (-0.31%) | 88,375 |
| 14 Aug 2018 | INR | 434 | 435 | 430 | 432.7 | 432.7 | -2.7 (-0.62%) | 33,651 |
| 13 Aug 2018 | INR | 440.15 | 445.3 | 430.15 | 435.4 | 435.4 | -12.4 (-2.77%) | 44,732 |
| 10 Aug 2018 | INR | 476 | 476 | 445.1 | 447.8 | 447.8 | -27.3 (-5.75%) | 56,144 |
| 9 Aug 2018 | INR | 476.05 | 510.1 | 470 | 475.1 | 475.1 | -7 (-1.45%) | 309,102 |
| 8 Aug 2018 | INR | 472.6 | 485.4 | 468.2 | 482.1 | 482.1 | +14.4 (+3.08%) | 39,488 |
| 7 Aug 2018 | INR | 470.75 | 474 | 464.5 | 467.7 | 467.7 | -3.05 (-0.65%) | 24,612 |
| 6 Aug 2018 | INR | 469 | 477.7 | 467.3 | 470.75 | 470.75 | -3.85 (-0.81%) | 17,028 |
| 3 Aug 2018 | INR | 465.1 | 479 | 465.1 | 474.6 | 474.6 | +8.85 (+1.90%) | 22,643 |
| 2 Aug 2018 | INR | 473.55 | 473.9 | 464.05 | 465.75 | 465.75 | -7.8 (-1.65%) | 26,042 |
| 1 Aug 2018 | INR | 472 | 484 | 470 | 473.55 | 473.55 | +2.5 (+0.53%) | 26,085 |
