| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 782 | 788 | 781.05 | 783.05 | 783.05 | +10.55 (+1.37%) | 1,283 |
| 12 Sep 2018 | INR | 783.95 | 783.95 | 758.45 | 772.5 | 772.5 | -6.55 (-0.84%) | 4,116 |
| 11 Sep 2018 | INR | 786.1 | 791.1 | 777 | 779.05 | 779.05 | -6.8 (-0.87%) | 3,076 |
| 10 Sep 2018 | INR | 796 | 798 | 784.05 | 785.85 | 785.85 | -16.4 (-2.04%) | 4,217 |
| 7 Sep 2018 | INR | 786 | 807.95 | 784 | 802.25 | 802.25 | +18.2 (+2.32%) | 5,721 |
| 6 Sep 2018 | INR | 791.25 | 793.45 | 775 | 784.05 | 784.05 | -0.55 (-0.07%) | 6,499 |
| 5 Sep 2018 | INR | 793.05 | 805 | 782.25 | 784.6 | 784.6 | -11.7 (-1.47%) | 6,836 |
| 4 Sep 2018 | INR | 823.45 | 823.45 | 794 | 796.3 | 796.3 | -10.85 (-1.34%) | 3,578 |
| 3 Sep 2018 | INR | 807.85 | 813 | 804.2 | 807.15 | 807.15 | -2 (-0.25%) | 3,558 |
| 31 Aug 2018 | INR | 803.05 | 821.9 | 802 | 809.15 | 809.15 | -0.1 (-0.01%) | 8,390 |
| 30 Aug 2018 | INR | 811 | 821 | 807.1 | 809.25 | 809.25 | -5 (-0.61%) | 2,556 |
| 29 Aug 2018 | INR | 808 | 823.35 | 805 | 814.25 | 814.25 | +8.15 (+1.01%) | 5,018 |
| 28 Aug 2018 | INR | 809 | 812 | 803.35 | 806.1 | 806.1 | -1.1 (-0.14%) | 2,398 |
| 27 Aug 2018 | INR | 821.85 | 821.85 | 805.15 | 807.2 | 807.2 | -5.4 (-0.66%) | 4,603 |
| 24 Aug 2018 | INR | 834 | 839.5 | 808 | 812.6 | 812.6 | -11.55 (-1.40%) | 10,282 |
| 23 Aug 2018 | INR | 816 | 836.1 | 815.95 | 824.15 | 824.15 | +9.7 (+1.19%) | 6,125 |
| 21 Aug 2018 | INR | 818.25 | 823.2 | 811.25 | 814.45 | 814.45 | -0.2 (-0.02%) | 3,794 |
| 20 Aug 2018 | INR | 819.95 | 833.6 | 813 | 814.65 | 814.65 | -4.5 (-0.55%) | 7,560 |
| 17 Aug 2018 | INR | 799.8 | 833 | 797 | 819.15 | 819.15 | +25.25 (+3.18%) | 14,344 |
| 16 Aug 2018 | INR | 794.45 | 802 | 791.6 | 793.9 | 793.9 | -3.05 (-0.38%) | 3,597 |
| 14 Aug 2018 | INR | 800.2 | 815 | 795.25 | 796.95 | 796.95 | +0.7 (+0.09%) | 2,053 |
| 13 Aug 2018 | INR | 801.8 | 802.05 | 791.2 | 796.25 | 796.25 | -4.8 (-0.60%) | 1,451 |
| 10 Aug 2018 | INR | 794.6 | 805 | 794.6 | 801.05 | 801.05 | +5.4 (+0.68%) | 1,621 |
| 9 Aug 2018 | INR | 797.8 | 807.3 | 795 | 795.65 | 795.65 | -5.25 (-0.66%) | 3,272 |
| 8 Aug 2018 | INR | 806.6 | 809 | 796.55 | 800.9 | 800.9 | +0.5 (+0.06%) | 2,555 |
| 7 Aug 2018 | INR | 805.05 | 806.15 | 793.25 | 800.4 | 800.4 | -7.35 (-0.91%) | 1,854 |
| 6 Aug 2018 | INR | 814.75 | 814.8 | 804.7 | 807.75 | 807.75 | -0.5 (-0.06%) | 2,570 |
| 3 Aug 2018 | INR | 811.95 | 815 | 806 | 808.25 | 808.25 | +6.25 (+0.78%) | 5,265 |
| 2 Aug 2018 | INR | 800.6 | 819.45 | 797.05 | 802 | 802 | -2.35 (-0.29%) | 3,801 |
| 1 Aug 2018 | INR | 807 | 813.5 | 801.5 | 804.35 | 804.35 | -2.85 (-0.35%) | 2,656 |
