| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 587.5 | 593.95 | 584 | 587 | 117.4 | +4.65 (+0.80%) | 5,621 |
| 12 Sep 2018 | INR | 585.05 | 594.5 | 577.05 | 582.35 | 116.47 | -5.35 (-0.91%) | 1,962 |
| 11 Sep 2018 | INR | 573.05 | 590.2 | 573.05 | 587.7 | 117.54 | +3.15 (+0.54%) | 1,298 |
| 10 Sep 2018 | INR | 595 | 595.5 | 580 | 584.55 | 116.91 | -11.4 (-1.91%) | 3,074 |
| 7 Sep 2018 | INR | 605.75 | 607.2 | 594.05 | 595.95 | 119.19 | -9.8 (-1.62%) | 1,828 |
| 6 Sep 2018 | INR | 598.15 | 612 | 598.15 | 605.75 | 121.15 | +5.95 (+0.99%) | 964 |
| 5 Sep 2018 | INR | 613.1 | 620.05 | 595 | 599.8 | 119.96 | -18.1 (-2.93%) | 3,031 |
| 4 Sep 2018 | INR | 625 | 638.7 | 614 | 617.9 | 123.58 | -17.45 (-2.75%) | 7,149 |
| 3 Sep 2018 | INR | 643 | 643 | 628.75 | 635.35 | 127.07 | +8 (+1.28%) | 3,341 |
| 31 Aug 2018 | INR | 625 | 635 | 615.05 | 627.35 | 125.47 | +4.6 (+0.74%) | 2,042 |
| 30 Aug 2018 | INR | 618 | 624.95 | 611.25 | 622.75 | 124.55 | +12.1 (+1.98%) | 1,890 |
| 29 Aug 2018 | INR | 611.45 | 615 | 609.95 | 610.65 | 122.13 | +4.8 (+0.79%) | 1,910 |
| 28 Aug 2018 | INR | 600 | 613 | 597.05 | 605.85 | 121.17 | +3.2 (+0.53%) | 3,300 |
| 27 Aug 2018 | INR | 613 | 616.7 | 600 | 602.65 | 120.53 | -3.25 (-0.54%) | 4,027 |
| 24 Aug 2018 | INR | 611.1 | 619.9 | 603.05 | 605.9 | 121.18 | -9.35 (-1.52%) | 874 |
| 23 Aug 2018 | INR | 625 | 625 | 610 | 615.25 | 123.05 | +7.7 (+1.27%) | 5,902 |
| 21 Aug 2018 | INR | 616.6 | 620.15 | 605.5 | 607.55 | 121.51 | -8.05 (-1.31%) | 2,299 |
| 20 Aug 2018 | INR | 618.55 | 628 | 612.25 | 615.6 | 123.12 | -6.1 (-0.98%) | 1,577 |
| 17 Aug 2018 | INR | 618.5 | 624.25 | 612.15 | 621.7 | 124.34 | +7.9 (+1.29%) | 2,463 |
| 16 Aug 2018 | INR | 614.95 | 617 | 607.5 | 613.8 | 122.76 | +5.95 (+0.98%) | 2,717 |
| 14 Aug 2018 | INR | 604 | 621 | 603 | 607.85 | 121.57 | -4.7 (-0.77%) | 7,985 |
| 13 Aug 2018 | INR | 712.9 | 712.9 | 598 | 612.55 | 122.51 | +18.05 (+3.04%) | 55,950 |
| 10 Aug 2018 | INR | 595 | 603.85 | 590 | 594.5 | 118.9 | -0.15 (-0.03%) | 3,985 |
| 9 Aug 2018 | INR | 612.1 | 615 | 591.05 | 594.65 | 118.93 | -14.4 (-2.36%) | 3,094 |
| 8 Aug 2018 | INR | 610 | 615.8 | 605.05 | 609.05 | 121.81 | -1.85 (-0.30%) | 1,499 |
| 7 Aug 2018 | INR | 599.9 | 614.9 | 595 | 610.9 | 122.18 | +19.9 (+3.37%) | 6,197 |
| 6 Aug 2018 | INR | 589.8 | 592.8 | 585.55 | 591 | 118.2 | +6.7 (+1.15%) | 203,790 |
| 3 Aug 2018 | INR | 586 | 587.55 | 580 | 584.3 | 116.86 | +4.35 (+0.75%) | 1,569 |
| 2 Aug 2018 | INR | 575.5 | 580.1 | 573 | 579.95 | 115.99 | +4.45 (+0.77%) | 1,372 |
| 1 Aug 2018 | INR | 577.95 | 577.95 | 569.15 | 575.5 | 115.1 | +5.5 (+0.96%) | 1,634 |
