| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 525.35 | 529 | 521.9 | 526.25 | 526.25 | +2.2 (+0.42%) | 50,773 |
| 12 Sep 2018 | INR | 521 | 528.9 | 511.15 | 524.05 | 524.05 | +3.2 (+0.61%) | 16,249 |
| 11 Sep 2018 | INR | 526 | 543.8 | 519 | 520.85 | 520.85 | -5.15 (-0.98%) | 39,363 |
| 10 Sep 2018 | INR | 522.05 | 531.5 | 519 | 526 | 526 | -1.85 (-0.35%) | 7,600 |
| 7 Sep 2018 | INR | 514.95 | 533.2 | 513 | 527.85 | 527.85 | +10.95 (+2.12%) | 34,420 |
| 6 Sep 2018 | INR | 505.35 | 520 | 505.35 | 516.9 | 516.9 | +3.9 (+0.76%) | 20,878 |
| 5 Sep 2018 | INR | 516.4 | 520.95 | 505 | 513 | 513 | -5.6 (-1.08%) | 23,097 |
| 4 Sep 2018 | INR | 535 | 540.05 | 516.4 | 518.6 | 518.6 | -12.75 (-2.40%) | 18,954 |
| 3 Sep 2018 | INR | 542.75 | 545 | 529 | 531.35 | 531.35 | -8 (-1.48%) | 14,980 |
| 31 Aug 2018 | INR | 563 | 563 | 536 | 539.35 | 539.35 | -19.15 (-3.43%) | 27,880 |
| 30 Aug 2018 | INR | 544.9 | 562 | 543 | 558.5 | 558.5 | +8.25 (+1.50%) | 17,050 |
| 29 Aug 2018 | INR | 545.5 | 552.9 | 545 | 550.25 | 550.25 | +2.3 (+0.42%) | 6,671 |
| 28 Aug 2018 | INR | 551 | 553.5 | 544 | 547.95 | 547.95 | -4.3 (-0.78%) | 9,522 |
| 27 Aug 2018 | INR | 540 | 555 | 540 | 552.25 | 552.25 | +8.95 (+1.65%) | 9,594 |
| 24 Aug 2018 | INR | 547 | 553 | 539.05 | 543.3 | 543.3 | -4.45 (-0.81%) | 12,136 |
| 23 Aug 2018 | INR | 549.4 | 553.25 | 543.35 | 547.75 | 547.75 | -2.45 (-0.45%) | 10,902 |
| 21 Aug 2018 | INR | 551.8 | 558.3 | 545 | 550.2 | 550.2 | -1.5 (-0.27%) | 17,217 |
| 20 Aug 2018 | INR | 557.4 | 561.95 | 547.2 | 551.7 | 551.7 | -1.5 (-0.27%) | 15,223 |
| 17 Aug 2018 | INR | 560.05 | 563.3 | 550 | 553.2 | 553.2 | -4.45 (-0.80%) | 537,686 |
| 16 Aug 2018 | INR | 568 | 568 | 555.65 | 557.65 | 557.65 | -8.45 (-1.49%) | 17,838 |
| 14 Aug 2018 | INR | 559.05 | 572 | 554.05 | 566.1 | 566.1 | +7.2 (+1.29%) | 410,790 |
| 13 Aug 2018 | INR | 565.9 | 565.9 | 555 | 558.9 | 558.9 | -9.15 (-1.61%) | 10,051 |
| 10 Aug 2018 | INR | 584 | 587 | 552 | 568.05 | 568.05 | -21.3 (-3.61%) | 84,986 |
| 9 Aug 2018 | INR | 585 | 598.95 | 576.6 | 589.35 | 589.35 | +7.6 (+1.31%) | 34,142 |
| 8 Aug 2018 | INR | 585.15 | 591.25 | 576 | 581.75 | 581.75 | -0.65 (-0.11%) | 19,522 |
| 7 Aug 2018 | INR | 583.05 | 585 | 573.8 | 582.4 | 582.4 | +0.55 (+0.09%) | 13,289 |
| 6 Aug 2018 | INR | 588.95 | 596.2 | 575.55 | 581.85 | 581.85 | -5.25 (-0.89%) | 14,429 |
| 3 Aug 2018 | INR | 589.2 | 602.65 | 585 | 587.1 | 587.1 | +0.8 (+0.14%) | 24,865 |
| 2 Aug 2018 | INR | 589.3 | 595.35 | 582 | 586.3 | 586.3 | -3.25 (-0.55%) | 13,338 |
| 1 Aug 2018 | INR | 577.6 | 597 | 571.25 | 589.55 | 589.55 | +11.4 (+1.97%) | 30,981 |
