| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 486.9 | 494 | 486.15 | 490.6 | 490.6 | +5.95 (+1.23%) | 892 |
| 12 Sep 2018 | INR | 483.75 | 491 | 481 | 484.65 | 484.65 | -5.95 (-1.21%) | 3,441 |
| 11 Sep 2018 | INR | 490.4 | 495 | 481.2 | 490.6 | 490.6 | 0.0 (0.0%) | 2,248 |
| 10 Sep 2018 | INR | 484 | 494.8 | 480.75 | 490.6 | 490.6 | +6.05 (+1.25%) | 2,381 |
| 7 Sep 2018 | INR | 480 | 490 | 472.25 | 484.55 | 484.55 | +15.75 (+3.36%) | 3,474 |
| 6 Sep 2018 | INR | 485.65 | 485.75 | 465 | 468.8 | 468.8 | -14.9 (-3.08%) | 6,216 |
| 5 Sep 2018 | INR | 491.15 | 491.15 | 478 | 483.7 | 483.7 | -10.55 (-2.13%) | 3,177 |
| 4 Sep 2018 | INR | 491 | 496.6 | 485 | 494.25 | 494.25 | +0.55 (+0.11%) | 4,231 |
| 3 Sep 2018 | INR | 501.85 | 501.85 | 492.15 | 493.7 | 493.7 | +0.6 (+0.12%) | 3,763 |
| 31 Aug 2018 | INR | 493.7 | 499 | 491.2 | 493.1 | 493.1 | +2.2 (+0.45%) | 3,526 |
| 30 Aug 2018 | INR | 494 | 494 | 490 | 490.9 | 490.9 | -0.8 (-0.16%) | 2,785 |
| 29 Aug 2018 | INR | 498.3 | 498.3 | 490.3 | 491.7 | 491.7 | -1.4 (-0.28%) | 4,392 |
| 28 Aug 2018 | INR | 490 | 508.85 | 485 | 493.1 | 493.1 | +18 (+3.79%) | 53,771 |
| 27 Aug 2018 | INR | 440 | 485 | 433.15 | 475.1 | 475.1 | -29.25 (-5.80%) | 107,367 |
| 24 Aug 2018 | INR | 510.65 | 518.2 | 500 | 504.35 | 504.35 | -4.6 (-0.90%) | 3,509 |
| 23 Aug 2018 | INR | 504.75 | 512 | 501 | 508.95 | 508.95 | +5.25 (+1.04%) | 935 |
| 21 Aug 2018 | INR | 509.25 | 509.25 | 501.1 | 503.7 | 503.7 | -1.1 (-0.22%) | 2,249 |
| 20 Aug 2018 | INR | 500 | 508 | 499 | 504.8 | 504.8 | +5.4 (+1.08%) | 1,850 |
| 17 Aug 2018 | INR | 515.45 | 520 | 492.8 | 499.4 | 499.4 | -11.5 (-2.25%) | 10,153 |
| 16 Aug 2018 | INR | 521 | 521 | 510 | 510.9 | 510.9 | -11 (-2.11%) | 910 |
| 14 Aug 2018 | INR | 519.5 | 525 | 515.05 | 521.9 | 521.9 | +2.8 (+0.54%) | 5,594 |
| 13 Aug 2018 | INR | 515 | 529 | 495.1 | 519.1 | 519.1 | +4.3 (+0.84%) | 2,322 |
| 10 Aug 2018 | INR | 501.2 | 520.05 | 501 | 514.8 | 514.8 | +6 (+1.18%) | 3,419 |
| 9 Aug 2018 | INR | 492 | 515 | 490 | 508.8 | 508.8 | +6.45 (+1.28%) | 5,607 |
| 8 Aug 2018 | INR | 534.3 | 540 | 491 | 502.35 | 502.35 | -26.35 (-4.98%) | 13,092 |
| 7 Aug 2018 | INR | 532 | 535.95 | 523.45 | 528.7 | 528.7 | -6.85 (-1.28%) | 2,021 |
| 6 Aug 2018 | INR | 531.1 | 539 | 529.9 | 535.55 | 535.55 | +3.4 (+0.64%) | 2,916 |
| 3 Aug 2018 | INR | 537.2 | 544.4 | 530.5 | 532.15 | 532.15 | +2.25 (+0.42%) | 7,464 |
| 2 Aug 2018 | INR | 524 | 538 | 524 | 529.9 | 529.9 | -2.05 (-0.39%) | 6,009 |
| 1 Aug 2018 | INR | 524.45 | 535.4 | 522.05 | 531.95 | 531.95 | +12.75 (+2.46%) | 1,803 |
