| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 468.5 | 483.65 | 461.5 | 478.5 | 478.5 | +16.25 (+3.52%) | 166,907 |
| 12 Sep 2018 | INR | 465.25 | 473.9 | 447.2 | 462.25 | 462.25 | -2.75 (-0.59%) | 208,492 |
| 11 Sep 2018 | INR | 476.25 | 480 | 460.25 | 465 | 465 | -11.6 (-2.43%) | 177,696 |
| 10 Sep 2018 | INR | 483.5 | 485.4 | 472.5 | 476.6 | 476.6 | -5.45 (-1.13%) | 74,220 |
| 7 Sep 2018 | INR | 485.6 | 485.6 | 476.05 | 482.05 | 482.05 | -0.3 (-0.06%) | 93,079 |
| 6 Sep 2018 | INR | 489.35 | 489.35 | 479 | 482.35 | 482.35 | -3.4 (-0.70%) | 128,581 |
| 5 Sep 2018 | INR | 475.7 | 493.4 | 470.6 | 485.75 | 485.75 | +7.35 (+1.54%) | 108,368 |
| 4 Sep 2018 | INR | 501 | 501 | 469.95 | 478.4 | 478.4 | -21.95 (-4.39%) | 214,849 |
| 3 Sep 2018 | INR | 504.5 | 505.25 | 492.6 | 500.35 | 500.35 | -8.45 (-1.66%) | 180,796 |
| 31 Aug 2018 | INR | 513.7 | 517 | 495.4 | 508.8 | 508.8 | -3.55 (-0.69%) | 339,942 |
| 30 Aug 2018 | INR | 517.35 | 517.35 | 509.05 | 512.35 | 512.35 | -1.35 (-0.26%) | 221,110 |
| 29 Aug 2018 | INR | 516.5 | 521.5 | 508 | 513.7 | 513.7 | +0.05 (+0.01%) | 281,034 |
| 28 Aug 2018 | INR | 511 | 519.25 | 504.05 | 513.65 | 513.65 | +1.55 (+0.30%) | 272,513 |
| 27 Aug 2018 | INR | 523.5 | 527.35 | 506.35 | 512.1 | 512.1 | -8.55 (-1.64%) | 173,886 |
| 24 Aug 2018 | INR | 500 | 526 | 487.05 | 520.65 | 520.65 | +19.2 (+3.83%) | 1,012,259 |
| 23 Aug 2018 | INR | 492.8 | 504.8 | 485.6 | 501.45 | 501.45 | +13.7 (+2.81%) | 259,356 |
| 21 Aug 2018 | INR | 480 | 492.95 | 480 | 487.75 | 487.75 | +9.85 (+2.06%) | 99,941 |
| 20 Aug 2018 | INR | 477.9 | 489.9 | 466.15 | 477.9 | 477.9 | +1.3 (+0.27%) | 187,774 |
| 17 Aug 2018 | INR | 464 | 486.95 | 457.6 | 476.6 | 476.6 | +14.4 (+3.12%) | 210,348 |
| 16 Aug 2018 | INR | 463 | 466.45 | 459.4 | 462.2 | 462.2 | -1.5 (-0.32%) | 108,738 |
| 14 Aug 2018 | INR | 463 | 467 | 457.7 | 463.7 | 463.7 | +3.2 (+0.69%) | 97,393 |
| 13 Aug 2018 | INR | 458.65 | 470.9 | 455.05 | 460.5 | 460.5 | +3.55 (+0.78%) | 518,205 |
| 10 Aug 2018 | INR | 451 | 459 | 443.1 | 456.95 | 456.95 | +4.1 (+0.91%) | 108,972 |
| 9 Aug 2018 | INR | 438 | 456 | 435 | 452.85 | 452.85 | +17.85 (+4.10%) | 263,003 |
| 8 Aug 2018 | INR | 435 | 446.4 | 411.2 | 435 | 435 | -2.55 (-0.58%) | 3,429,786 |
| 7 Aug 2018 | INR | 440.85 | 440.85 | 435 | 437.55 | 437.55 | +1.85 (+0.42%) | 126,961 |
| 6 Aug 2018 | INR | 417 | 437.9 | 417 | 435.7 | 435.7 | +18.15 (+4.35%) | 376,176 |
| 3 Aug 2018 | INR | 407 | 423.9 | 407 | 417.55 | 417.55 | +10.15 (+2.49%) | 108,724 |
| 2 Aug 2018 | INR | 409.9 | 412.9 | 402.45 | 407.4 | 407.4 | -3.4 (-0.83%) | 111,346 |
| 1 Aug 2018 | INR | 413.9 | 416 | 405.5 | 410.8 | 410.8 | -0.7 (-0.17%) | 133,771 |
