| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 623.8 | 641 | 622 | 628.25 | 628.25 | +12.25 (+1.99%) | 22,829 |
| 12 Sep 2018 | INR | 621 | 643 | 600 | 616 | 616 | -4.3 (-0.69%) | 19,700 |
| 11 Sep 2018 | INR | 647.5 | 657 | 611.3 | 620.3 | 620.3 | -30.95 (-4.75%) | 24,269 |
| 10 Sep 2018 | INR | 640 | 667.75 | 639.65 | 651.25 | 651.25 | +12.15 (+1.90%) | 38,239 |
| 7 Sep 2018 | INR | 630 | 644.75 | 618.4 | 639.1 | 639.1 | +12.2 (+1.95%) | 31,240 |
| 6 Sep 2018 | INR | 617.55 | 630 | 610 | 626.9 | 626.9 | +10.8 (+1.75%) | 24,797 |
| 5 Sep 2018 | INR | 601 | 629 | 597.25 | 616.1 | 616.1 | +23.35 (+3.94%) | 28,740 |
| 4 Sep 2018 | INR | 609.8 | 616.85 | 583 | 592.75 | 592.75 | -6.6 (-1.10%) | 22,799 |
| 3 Sep 2018 | INR | 581.5 | 622 | 581.5 | 599.35 | 599.35 | +23.85 (+4.14%) | 38,933 |
| 31 Aug 2018 | INR | 565.85 | 582 | 557.1 | 575.5 | 575.5 | +18.55 (+3.33%) | 7,068 |
| 30 Aug 2018 | INR | 567.95 | 567.95 | 550.8 | 556.95 | 556.95 | -4.2 (-0.75%) | 14,310 |
| 29 Aug 2018 | INR | 542.05 | 578.6 | 527.65 | 561.15 | 561.15 | +28 (+5.25%) | 40,031 |
| 28 Aug 2018 | INR | 510.05 | 545 | 510.05 | 533.15 | 533.15 | +17.6 (+3.41%) | 12,669 |
| 27 Aug 2018 | INR | 502 | 519 | 502 | 515.55 | 515.55 | +20.1 (+4.06%) | 2,266 |
| 24 Aug 2018 | INR | 504.3 | 512.75 | 490.1 | 495.45 | 495.45 | -13.5 (-2.65%) | 2,286 |
| 23 Aug 2018 | INR | 511.35 | 513 | 501.25 | 508.95 | 508.95 | +6.45 (+1.28%) | 4,369 |
| 21 Aug 2018 | INR | 510.25 | 513 | 498.1 | 502.5 | 502.5 | -7.35 (-1.44%) | 1,755 |
| 20 Aug 2018 | INR | 513.85 | 524.4 | 500.25 | 509.85 | 509.85 | +2.25 (+0.44%) | 4,791 |
| 17 Aug 2018 | INR | 499.35 | 512.95 | 499.35 | 507.6 | 507.6 | +12.9 (+2.61%) | 4,516 |
| 16 Aug 2018 | INR | 503 | 511 | 491.05 | 494.7 | 494.7 | +0.05 (+0.01%) | 7,467 |
| 14 Aug 2018 | INR | 524 | 524 | 475 | 494.65 | 494.65 | -20.15 (-3.91%) | 2,379 |
| 13 Aug 2018 | INR | 514 | 525 | 509.95 | 514.8 | 514.8 | -0.45 (-0.09%) | 2,838 |
| 10 Aug 2018 | INR | 496.5 | 526 | 496.5 | 515.25 | 515.25 | +24.65 (+5.02%) | 25,940 |
| 9 Aug 2018 | INR | 482.5 | 494.85 | 481.65 | 490.6 | 490.6 | +10.2 (+2.12%) | 2,095 |
| 8 Aug 2018 | INR | 475.05 | 483.9 | 470 | 480.4 | 480.4 | +11.2 (+2.39%) | 692 |
| 7 Aug 2018 | INR | 468 | 480.55 | 466.7 | 469.2 | 469.2 | -6.35 (-1.34%) | 289 |
| 6 Aug 2018 | INR | 470.25 | 478.25 | 470.25 | 475.55 | 475.55 | +6.4 (+1.36%) | 742 |
| 3 Aug 2018 | INR | 452.3 | 475 | 452.3 | 469.15 | 469.15 | +24.5 (+5.51%) | 4,569 |
| 2 Aug 2018 | INR | 454 | 475.95 | 440.7 | 444.65 | 444.65 | -9.05 (-1.99%) | 1,308 |
| 1 Aug 2018 | INR | 452.75 | 455 | 451.65 | 453.7 | 453.7 | +0.7 (+0.15%) | 252 |
