| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 837.2 | 856.05 | 830 | 851.1 | 851.1 | +20.35 (+2.45%) | 22,110 |
| 12 Sep 2018 | INR | 859.05 | 859.05 | 812.7 | 830.75 | 830.75 | -17.65 (-2.08%) | 3,084 |
| 11 Sep 2018 | INR | 860 | 871 | 842.1 | 848.4 | 848.4 | -8.35 (-0.97%) | 3,359 |
| 10 Sep 2018 | INR | 865 | 893.15 | 852.1 | 856.75 | 856.75 | -9.05 (-1.05%) | 4,032 |
| 7 Sep 2018 | INR | 832.05 | 885 | 832.05 | 865.8 | 865.8 | +23.25 (+2.76%) | 18,824 |
| 6 Sep 2018 | INR | 835.1 | 850 | 826.1 | 842.55 | 842.55 | +3.55 (+0.42%) | 3,084 |
| 5 Sep 2018 | INR | 838.2 | 840.5 | 815 | 839 | 839 | +6.35 (+0.76%) | 2,481 |
| 4 Sep 2018 | INR | 835 | 850 | 828.6 | 832.65 | 832.65 | -2.7 (-0.32%) | 16,157 |
| 3 Sep 2018 | INR | 774 | 846.55 | 774 | 835.35 | 835.35 | +61.2 (+7.91%) | 31,253 |
| 31 Aug 2018 | INR | 780 | 780 | 772 | 774.15 | 774.15 | -8.15 (-1.04%) | 690 |
| 30 Aug 2018 | INR | 781.45 | 783.95 | 774.5 | 782.3 | 782.3 | -0.15 (-0.02%) | 495 |
| 29 Aug 2018 | INR | 770.1 | 787 | 770.05 | 782.45 | 782.45 | +16.6 (+2.17%) | 6,053 |
| 28 Aug 2018 | INR | 765 | 775.5 | 764.3 | 765.85 | 765.85 | -6.45 (-0.84%) | 3,034 |
| 27 Aug 2018 | INR | 778.05 | 787 | 768.5 | 772.3 | 772.3 | -7.45 (-0.96%) | 1,353 |
| 24 Aug 2018 | INR | 799.9 | 799.9 | 778 | 779.75 | 779.75 | -10.55 (-1.33%) | 3,796 |
| 23 Aug 2018 | INR | 811.15 | 817.45 | 781.6 | 790.3 | 790.3 | -25.05 (-3.07%) | 5,121 |
| 21 Aug 2018 | INR | 839.5 | 840 | 800.05 | 815.35 | 815.35 | -14.95 (-1.80%) | 8,786 |
| 20 Aug 2018 | INR | 850 | 853.75 | 826 | 830.3 | 830.3 | -14.05 (-1.66%) | 8,809 |
| 17 Aug 2018 | INR | 820 | 860 | 796.4 | 844.35 | 844.35 | +32.1 (+3.95%) | 23,386 |
| 16 Aug 2018 | INR | 771 | 824.95 | 771 | 812.25 | 812.25 | +43 (+5.59%) | 25,101 |
| 14 Aug 2018 | INR | 765.1 | 792.05 | 755.25 | 769.25 | 769.25 | +12.15 (+1.60%) | 35,188 |
| 13 Aug 2018 | INR | 765.45 | 765.55 | 752.1 | 757.1 | 757.1 | +2 (+0.26%) | 841 |
| 10 Aug 2018 | INR | 762 | 764.75 | 746.5 | 755.1 | 755.1 | -0.2 (-0.03%) | 340 |
| 9 Aug 2018 | INR | 763.4 | 764 | 752.5 | 755.3 | 755.3 | -7.25 (-0.95%) | 507 |
| 8 Aug 2018 | INR | 769.2 | 769.3 | 760 | 762.55 | 762.55 | +4.8 (+0.63%) | 1,198 |
| 7 Aug 2018 | INR | 759.65 | 764.8 | 752.5 | 757.75 | 757.75 | -2.85 (-0.37%) | 136 |
| 6 Aug 2018 | INR | 760.3 | 765 | 756 | 760.6 | 760.6 | -2.25 (-0.29%) | 654 |
| 3 Aug 2018 | INR | 760 | 775 | 755 | 762.85 | 762.85 | -6.45 (-0.84%) | 1,431 |
| 2 Aug 2018 | INR | 750.15 | 781.2 | 750 | 769.3 | 769.3 | +14.15 (+1.87%) | 15,463 |
| 1 Aug 2018 | INR | 755.05 | 762 | 754.95 | 755.15 | 755.15 | -4.1 (-0.54%) | 940 |
