| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2018 | INR | 400.2 | 402 | 396.05 | 396.74 | 396.74 | -2.08 (-0.52%) | 918 |
| 7 Sep 2018 | INR | 408 | 417 | 397.6 | 398.82 | 398.82 | -0.38 (-0.10%) | 3,168 |
| 6 Sep 2018 | INR | 412 | 412 | 393.35 | 399.2 | 399.2 | -13.35 (-3.24%) | 436 |
| 5 Sep 2018 | INR | 471.45 | 471.45 | 400 | 412.55 | 412.55 | +12.13 (+3.03%) | 3,864 |
| 4 Sep 2018 | INR | 400.95 | 401.95 | 398.15 | 400.42 | 400.42 | -3.58 (-0.89%) | 47 |
| 3 Sep 2018 | INR | 406.75 | 410 | 404 | 404 | 404 | -0.75 (-0.19%) | 394 |
| 31 Aug 2018 | INR | 410 | 410 | 404.5 | 404.75 | 404.75 | +0.75 (+0.19%) | 54 |
| 30 Aug 2018 | INR | 405.75 | 405.8 | 404 | 404 | 404 | -2.24 (-0.55%) | 32 |
| 29 Aug 2018 | INR | 407.4 | 407.4 | 406 | 406.24 | 406.24 | -2.41 (-0.59%) | 189 |
| 28 Aug 2018 | INR | 407.35 | 409.05 | 407.35 | 408.65 | 408.65 | +2.69 (+0.66%) | 306 |
| 27 Aug 2018 | INR | 403 | 408.1 | 400 | 405.96 | 405.96 | +4.51 (+1.12%) | 293 |
| 24 Aug 2018 | INR | 402.1 | 405.4 | 401.3 | 401.45 | 401.45 | -2.64 (-0.65%) | 173 |
| 23 Aug 2018 | INR | 403.05 | 406.1 | 401.7 | 404.09 | 404.09 | +0.09 (+0.02%) | 209 |
| 21 Aug 2018 | INR | 401 | 404 | 401 | 404 | 404 | +4 (+1%) | 507 |
| 20 Aug 2018 | INR | 398.2 | 400.1 | 398 | 400 | 400 | +1.9 (+0.48%) | 80 |
| 17 Aug 2018 | INR | 397.25 | 398.1 | 396.2 | 398.1 | 398.1 | +3.1 (+0.78%) | 24 |
| 16 Aug 2018 | INR | 395 | 400.05 | 395 | 395 | 395 | -0.75 (-0.19%) | 203 |
| 14 Aug 2018 | INR | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | +2 (+0.51%) | 12 |
| 13 Aug 2018 | INR | 394 | 394 | 392.6 | 393.75 | 393.75 | -1.25 (-0.32%) | 32 |
| 10 Aug 2018 | INR | 397.85 | 397.85 | 395 | 395 | 395 | -3 (-0.75%) | 90 |
| 9 Aug 2018 | INR | 396.5 | 398 | 396.5 | 398 | 398 | +3.2 (+0.81%) | 64 |
| 8 Aug 2018 | INR | 393.7 | 394.8 | 393.7 | 394.8 | 394.8 | -1.2 (-0.30%) | 200 |
| 7 Aug 2018 | INR | 394.05 | 396 | 392.55 | 396 | 396 | +2.3 (+0.58%) | 222 |
| 6 Aug 2018 | INR | 396 | 396 | 385 | 393.7 | 393.7 | +1.95 (+0.50%) | 4 |
| 3 Aug 2018 | INR | 391.1 | 391.75 | 391.1 | 391.75 | 391.75 | +7.69 (+2.00%) | 3 |
| 2 Aug 2018 | INR | 389.9 | 389.9 | 383.1 | 384.06 | 384.06 | -7.99 (-2.04%) | 152 |
| 1 Aug 2018 | INR | 392.9 | 392.9 | 392.05 | 392.05 | 392.05 | +1.85 (+0.47%) | 31 |
| 31 Jul 2018 | INR | 391 | 391 | 390.2 | 390.2 | 390.2 | +8.2 (+2.15%) | 48 |
| 30 Jul 2018 | INR | 389.9 | 389.9 | 382 | 382 | 382 | -2.4 (-0.62%) | 99 |
| 26 Jul 2018 | INR | 384.4 | 384.4 | 384.4 | 384.4 | 384.4 | +0.5 (+0.13%) | 2 |
