| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 523 | 547.5 | 523 | 547.5 | 547.5 | +26.05 (+5.00%) | 23,111 |
| 12 Sep 2018 | INR | 542 | 542 | 514.3 | 521.45 | 521.45 | -19.9 (-3.68%) | 59,816 |
| 11 Sep 2018 | INR | 562.25 | 567.6 | 537.15 | 541.35 | 541.35 | -19.45 (-3.47%) | 27,083 |
| 10 Sep 2018 | INR | 579.2 | 585.1 | 558.85 | 560.8 | 560.8 | -18.3 (-3.16%) | 25,228 |
| 7 Sep 2018 | INR | 564.5 | 584.9 | 557 | 579.1 | 579.1 | +14.4 (+2.55%) | 27,362 |
| 6 Sep 2018 | INR | 582 | 582 | 547.05 | 564.7 | 564.7 | -6.25 (-1.09%) | 42,514 |
| 5 Sep 2018 | INR | 603 | 612 | 569.8 | 570.95 | 570.95 | -28.8 (-4.80%) | 56,487 |
| 4 Sep 2018 | INR | 611.5 | 623.65 | 596.1 | 599.75 | 599.75 | -16.35 (-2.65%) | 31,830 |
| 3 Sep 2018 | INR | 626 | 630.05 | 609.7 | 616.1 | 616.1 | -8.85 (-1.42%) | 29,448 |
| 31 Aug 2018 | INR | 610.1 | 631 | 610.1 | 624.95 | 624.95 | +18.25 (+3.01%) | 37,405 |
| 30 Aug 2018 | INR | 614 | 638 | 603.35 | 606.7 | 606.7 | -9.6 (-1.56%) | 31,928 |
| 29 Aug 2018 | INR | 620 | 627 | 611.55 | 616.3 | 616.3 | -1.1 (-0.18%) | 28,960 |
| 28 Aug 2018 | INR | 638 | 645.05 | 606.35 | 617.4 | 617.4 | -15.4 (-2.43%) | 60,482 |
| 27 Aug 2018 | INR | 608 | 632.8 | 608 | 632.8 | 632.8 | +30.1 (+4.99%) | 49,371 |
| 24 Aug 2018 | INR | 590 | 608.55 | 590 | 602.7 | 602.7 | +9.35 (+1.58%) | 40,326 |
| 23 Aug 2018 | INR | 611 | 618.8 | 588.65 | 593.35 | 593.35 | -10.75 (-1.78%) | 77,188 |
| 21 Aug 2018 | INR | 575.8 | 604.1 | 575.8 | 604.1 | 604.1 | +28.75 (+5.00%) | 83,650 |
| 20 Aug 2018 | INR | 560.2 | 588 | 560.2 | 575.35 | 575.35 | +6.15 (+1.08%) | 76,781 |
| 17 Aug 2018 | INR | 585 | 587.1 | 566.3 | 569.2 | 569.2 | -12.05 (-2.07%) | 34,245 |
| 16 Aug 2018 | INR | 574.85 | 598.25 | 574.8 | 581.25 | 581.25 | +1.8 (+0.31%) | 78,568 |
| 14 Aug 2018 | INR | 568.3 | 588 | 568.3 | 579.45 | 579.45 | +11.15 (+1.96%) | 92,577 |
| 13 Aug 2018 | INR | 550 | 579.65 | 535.1 | 568.3 | 568.3 | +5.05 (+0.90%) | 124,793 |
| 10 Aug 2018 | INR | 593.2 | 600 | 563.25 | 563.25 | 563.25 | -29.6 (-4.99%) | 81,035 |
| 9 Aug 2018 | INR | 575.6 | 601.45 | 572.7 | 592.85 | 592.85 | +20 (+3.49%) | 183,872 |
| 8 Aug 2018 | INR | 550 | 578.35 | 546.75 | 572.85 | 572.85 | +22 (+3.99%) | 360,252 |
| 7 Aug 2018 | INR | 511.55 | 550.85 | 500.25 | 550.85 | 550.85 | +26.2 (+4.99%) | 280,949 |
| 6 Aug 2018 | INR | 530 | 551.85 | 519.65 | 524.65 | 524.65 | -4.7 (-0.89%) | 234,861 |
| 3 Aug 2018 | INR | 491 | 538 | 488.8 | 529.35 | 529.35 | +39.8 (+8.13%) | 583,863 |
| 2 Aug 2018 | INR | 480.2 | 494 | 478.35 | 489.55 | 489.55 | +3.95 (+0.81%) | 39,526 |
| 1 Aug 2018 | INR | 485.9 | 493.75 | 480 | 485.6 | 485.6 | +2.45 (+0.51%) | 67,292 |
