| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 530.25 | 543.9 | 509.2 | 530.6 | 530.6 | +0.35 (+0.07%) | 579 |
| 12 Sep 2018 | INR | 550 | 550 | 525 | 530.25 | 530.25 | -17.15 (-3.13%) | 1,083 |
| 11 Sep 2018 | INR | 555 | 555 | 538.2 | 547.4 | 547.4 | -2.4 (-0.44%) | 515 |
| 10 Sep 2018 | INR | 541.05 | 555 | 532.05 | 549.8 | 549.8 | +3.8 (+0.70%) | 1,717 |
| 7 Sep 2018 | INR | 555 | 555 | 543 | 546 | 546 | -13.4 (-2.40%) | 1,079 |
| 6 Sep 2018 | INR | 555 | 559.4 | 552 | 559.4 | 559.4 | -0.35 (-0.06%) | 376 |
| 5 Sep 2018 | INR | 555 | 560 | 545.1 | 559.75 | 559.75 | +3.95 (+0.71%) | 5,836 |
| 4 Sep 2018 | INR | 551.05 | 568.95 | 551 | 555.8 | 555.8 | +1.05 (+0.19%) | 426 |
| 3 Sep 2018 | INR | 550.15 | 559.75 | 550.15 | 554.75 | 554.75 | +3.45 (+0.63%) | 269 |
| 31 Aug 2018 | INR | 560 | 560 | 548 | 551.3 | 551.3 | -1.5 (-0.27%) | 765 |
| 30 Aug 2018 | INR | 550.65 | 557.5 | 548 | 552.8 | 552.8 | -6.55 (-1.17%) | 2,457 |
| 29 Aug 2018 | INR | 550 | 565 | 550 | 559.35 | 559.35 | +6.6 (+1.19%) | 2,151 |
| 28 Aug 2018 | INR | 550.05 | 558.9 | 549 | 552.75 | 552.75 | -5.15 (-0.92%) | 1,371 |
| 27 Aug 2018 | INR | 550.5 | 563.95 | 550.5 | 557.9 | 557.9 | +6.8 (+1.23%) | 1,315 |
| 24 Aug 2018 | INR | 550.15 | 559 | 550 | 551.1 | 551.1 | -0.1 (-0.02%) | 776 |
| 23 Aug 2018 | INR | 565 | 565 | 550.2 | 551.2 | 551.2 | -0.25 (-0.05%) | 296 |
| 21 Aug 2018 | INR | 558.7 | 584 | 545.2 | 551.45 | 551.45 | +1.9 (+0.35%) | 1,375 |
| 20 Aug 2018 | INR | 550 | 559.7 | 545 | 549.55 | 549.55 | -6.95 (-1.25%) | 4,721 |
| 17 Aug 2018 | INR | 550 | 560 | 550 | 556.5 | 556.5 | +8.6 (+1.57%) | 2,422 |
| 16 Aug 2018 | INR | 533.05 | 549.95 | 533.05 | 547.9 | 547.9 | +0.65 (+0.12%) | 370 |
| 14 Aug 2018 | INR | 541.1 | 550 | 541.1 | 547.25 | 547.25 | -9.3 (-1.67%) | 376 |
| 13 Aug 2018 | INR | 550 | 560 | 545.2 | 556.55 | 556.55 | +1.55 (+0.28%) | 1,580 |
| 10 Aug 2018 | INR | 550 | 555 | 550 | 555 | 555 | -5 (-0.89%) | 4,859 |
| 9 Aug 2018 | INR | 550 | 560 | 550 | 560 | 560 | +14.25 (+2.61%) | 905 |
| 8 Aug 2018 | INR | 555 | 555 | 525.15 | 545.75 | 545.75 | -29.2 (-5.08%) | 8,133 |
| 7 Aug 2018 | INR | 578.05 | 580 | 559.1 | 574.95 | 574.95 | -3.1 (-0.54%) | 298 |
| 6 Aug 2018 | INR | 559 | 584.9 | 503 | 578.05 | 578.05 | +24.25 (+4.38%) | 3,337 |
| 3 Aug 2018 | INR | 542.1 | 563.5 | 542.1 | 553.8 | 553.8 | -9.65 (-1.71%) | 857 |
| 2 Aug 2018 | INR | 550 | 569 | 540 | 563.45 | 563.45 | -4.95 (-0.87%) | 520 |
| 1 Aug 2018 | INR | 543 | 574.1 | 543 | 568.4 | 568.4 | +11.55 (+2.07%) | 1,637 |
