| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 645.3 | 655.85 | 644.2 | 653.35 | 653.35 | +10.1 (+1.57%) | 52,812 |
| 12 Sep 2018 | INR | 636.65 | 646.9 | 630 | 643.25 | 643.25 | +2.75 (+0.43%) | 4,188 |
| 11 Sep 2018 | INR | 655.4 | 655.4 | 635.25 | 640.5 | 640.5 | -9.5 (-1.46%) | 24,857 |
| 10 Sep 2018 | INR | 656.75 | 659.55 | 646.5 | 650 | 650 | -14.85 (-2.23%) | 14,122 |
| 7 Sep 2018 | INR | 667.75 | 670.2 | 657.9 | 664.85 | 664.85 | -0.5 (-0.08%) | 13,490 |
| 6 Sep 2018 | INR | 661.8 | 672.25 | 651.35 | 665.35 | 665.35 | +17.65 (+2.73%) | 11,220 |
| 5 Sep 2018 | INR | 662.15 | 662.15 | 641 | 647.7 | 647.7 | -17.95 (-2.70%) | 52,541 |
| 4 Sep 2018 | INR | 687.95 | 703.95 | 655.25 | 665.65 | 665.65 | -14.45 (-2.12%) | 30,121 |
| 3 Sep 2018 | INR | 704 | 704 | 675.05 | 680.1 | 680.1 | -9.1 (-1.32%) | 13,971 |
| 31 Aug 2018 | INR | 696.65 | 702 | 680.4 | 689.2 | 689.2 | -2.95 (-0.43%) | 14,485 |
| 30 Aug 2018 | INR | 694 | 696.9 | 685.55 | 692.15 | 692.15 | +0.95 (+0.14%) | 16,117 |
| 29 Aug 2018 | INR | 681.85 | 698.2 | 681.85 | 691.2 | 691.2 | +10.15 (+1.49%) | 20,175 |
| 28 Aug 2018 | INR | 681.2 | 700 | 678.9 | 681.05 | 681.05 | +6.3 (+0.93%) | 347,501 |
| 27 Aug 2018 | INR | 682 | 687.25 | 672.7 | 674.75 | 674.75 | -5.8 (-0.85%) | 10,561 |
| 24 Aug 2018 | INR | 683.3 | 683.8 | 668.35 | 680.55 | 680.55 | -4 (-0.58%) | 8,540 |
| 23 Aug 2018 | INR | 681.4 | 693.8 | 670.4 | 684.55 | 684.55 | +6 (+0.88%) | 24,192 |
| 21 Aug 2018 | INR | 677 | 683.8 | 673.2 | 678.55 | 678.55 | -2.3 (-0.34%) | 1,262,676 |
| 20 Aug 2018 | INR | 685.45 | 694.8 | 674.1 | 680.85 | 680.85 | +0.65 (+0.10%) | 11,635 |
| 17 Aug 2018 | INR | 661.8 | 683.6 | 652.6 | 680.2 | 680.2 | +22.65 (+3.44%) | 14,967 |
| 16 Aug 2018 | INR | 668 | 669.6 | 655 | 657.55 | 657.55 | -8.35 (-1.25%) | 10,718 |
| 14 Aug 2018 | INR | 646.25 | 675.25 | 646.25 | 665.9 | 665.9 | +15.55 (+2.39%) | 4,698 |
| 13 Aug 2018 | INR | 662.3 | 662.3 | 645.95 | 650.35 | 650.35 | -11.95 (-1.80%) | 2,761 |
| 10 Aug 2018 | INR | 661 | 671.65 | 656 | 662.3 | 662.3 | +1.3 (+0.20%) | 2,337 |
| 9 Aug 2018 | INR | 669.5 | 669.5 | 653.05 | 661 | 661 | -0.95 (-0.14%) | 7,178 |
| 8 Aug 2018 | INR | 666 | 666 | 656.7 | 661.95 | 661.95 | -2.9 (-0.44%) | 29,269 |
| 7 Aug 2018 | INR | 675.2 | 683.1 | 660.35 | 664.85 | 664.85 | -8.1 (-1.20%) | 32,549 |
| 6 Aug 2018 | INR | 680 | 680.55 | 667.45 | 672.95 | 672.95 | -5.75 (-0.85%) | 73,674 |
| 3 Aug 2018 | INR | 694.2 | 696.35 | 673.75 | 678.7 | 678.7 | -16.95 (-2.44%) | 24,120 |
| 2 Aug 2018 | INR | 708.55 | 745.65 | 684.65 | 695.65 | 695.65 | -13.2 (-1.86%) | 61,795 |
| 1 Aug 2018 | INR | 722.25 | 728.05 | 699.55 | 708.85 | 708.85 | -10.4 (-1.45%) | 7,326 |
