| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 598.9 | 598.9 | 551.2 | 565.2 | 565.2 | +8.5 (+1.53%) | 3,090 |
| 12 Sep 2018 | INR | 560.2 | 563 | 551 | 556.7 | 556.7 | -4.7 (-0.84%) | 2,266 |
| 11 Sep 2018 | INR | 571 | 579 | 560.2 | 561.4 | 561.4 | -8.8 (-1.54%) | 3,073 |
| 10 Sep 2018 | INR | 580 | 586 | 555 | 570.2 | 570.2 | +10.85 (+1.94%) | 7,247 |
| 7 Sep 2018 | INR | 565 | 565 | 552.2 | 559.35 | 559.35 | -8.9 (-1.57%) | 2,706 |
| 6 Sep 2018 | INR | 563 | 572 | 560.8 | 568.25 | 568.25 | +5.35 (+0.95%) | 5,376 |
| 5 Sep 2018 | INR | 564.5 | 574 | 550.1 | 562.9 | 562.9 | -5.7 (-1.00%) | 3,088 |
| 4 Sep 2018 | INR | 561.1 | 577.7 | 561.1 | 568.6 | 568.6 | -5.35 (-0.93%) | 2,649 |
| 3 Sep 2018 | INR | 569 | 578 | 560 | 573.95 | 573.95 | +10.55 (+1.87%) | 3,013 |
| 31 Aug 2018 | INR | 554.9 | 565 | 550.2 | 563.4 | 563.4 | +11.75 (+2.13%) | 2,437 |
| 30 Aug 2018 | INR | 553 | 553 | 549.1 | 551.65 | 551.65 | +2.75 (+0.50%) | 3,161 |
| 29 Aug 2018 | INR | 553 | 553 | 543 | 548.9 | 548.9 | +3.15 (+0.58%) | 1,547 |
| 28 Aug 2018 | INR | 559.6 | 559.6 | 542.7 | 545.75 | 545.75 | -7.25 (-1.31%) | 3,167 |
| 27 Aug 2018 | INR | 555 | 559.95 | 550 | 553 | 553 | -2.8 (-0.50%) | 5,015 |
| 24 Aug 2018 | INR | 552.35 | 564.65 | 550 | 555.8 | 555.8 | -1.9 (-0.34%) | 4,602 |
| 23 Aug 2018 | INR | 542 | 565 | 542 | 557.7 | 557.7 | +15.9 (+2.93%) | 7,828 |
| 21 Aug 2018 | INR | 545 | 550 | 540 | 541.8 | 541.8 | -8.4 (-1.53%) | 9,244 |
| 20 Aug 2018 | INR | 568 | 570 | 549 | 550.2 | 550.2 | -16.7 (-2.95%) | 5,330 |
| 17 Aug 2018 | INR | 567 | 583 | 556 | 566.9 | 566.9 | -0.45 (-0.08%) | 3,963 |
| 16 Aug 2018 | INR | 574.8 | 581 | 555 | 567.35 | 567.35 | +8.3 (+1.48%) | 6,019 |
| 14 Aug 2018 | INR | 570 | 577 | 553.05 | 559.05 | 559.05 | -5.9 (-1.04%) | 10,138 |
| 13 Aug 2018 | INR | 575 | 587 | 540.15 | 564.95 | 564.95 | -40.25 (-6.65%) | 14,950 |
| 10 Aug 2018 | INR | 602.3 | 629 | 600 | 605.2 | 605.2 | -6.05 (-0.99%) | 5,188 |
| 9 Aug 2018 | INR | 632.9 | 632.9 | 610 | 611.25 | 611.25 | -14.1 (-2.25%) | 1,234 |
| 8 Aug 2018 | INR | 623 | 633.5 | 622.9 | 625.35 | 625.35 | -1.75 (-0.28%) | 3,151 |
| 7 Aug 2018 | INR | 622 | 634.9 | 622 | 627.1 | 627.1 | +4.95 (+0.80%) | 1,123 |
| 6 Aug 2018 | INR | 621.75 | 628.95 | 621 | 622.15 | 622.15 | +0.65 (+0.10%) | 1,629 |
| 3 Aug 2018 | INR | 629.5 | 629.5 | 618 | 621.5 | 621.5 | +0.8 (+0.13%) | 1,623 |
| 2 Aug 2018 | INR | 617 | 629 | 612 | 620.7 | 620.7 | -10.35 (-1.64%) | 1,339 |
| 1 Aug 2018 | INR | 614 | 664 | 606 | 631.05 | 631.05 | +14.3 (+2.32%) | 6,803 |
