| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 629.2 | 632.45 | 616 | 617.2 | 617.2 | +4.2 (+0.69%) | 2,019 |
| 12 Sep 2018 | INR | 619.45 | 619.6 | 612.8 | 613 | 613 | -5.05 (-0.82%) | 416 |
| 11 Sep 2018 | INR | 618 | 618.7 | 615.5 | 618.05 | 618.05 | +2.55 (+0.41%) | 274 |
| 10 Sep 2018 | INR | 621.95 | 622 | 615.1 | 615.5 | 615.5 | -0.25 (-0.04%) | 1,073 |
| 7 Sep 2018 | INR | 618.5 | 622.4 | 615.5 | 615.75 | 615.75 | -4.55 (-0.73%) | 1,500 |
| 6 Sep 2018 | INR | 615.6 | 621.35 | 615.5 | 620.3 | 620.3 | 0.0 (0.0%) | 870 |
| 5 Sep 2018 | INR | 626.55 | 626.55 | 615.5 | 620.3 | 620.3 | -10.8 (-1.71%) | 992 |
| 4 Sep 2018 | INR | 615.55 | 634.95 | 615 | 631.1 | 631.1 | +15.55 (+2.53%) | 5,614 |
| 3 Sep 2018 | INR | 615.55 | 615.55 | 615.55 | 615.55 | 615.55 | -5.15 (-0.83%) | 142 |
| 31 Aug 2018 | INR | 621 | 622.05 | 610.05 | 620.7 | 620.7 | +5.2 (+0.84%) | 567 |
| 30 Aug 2018 | INR | 615.05 | 618.95 | 615.05 | 615.5 | 615.5 | -2.15 (-0.35%) | 368 |
| 29 Aug 2018 | INR | 622 | 627.95 | 615 | 617.65 | 617.65 | -4.1 (-0.66%) | 1,998 |
| 28 Aug 2018 | INR | 619 | 623.6 | 607 | 621.75 | 621.75 | +6.35 (+1.03%) | 5,271 |
| 27 Aug 2018 | INR | 604.5 | 619.15 | 597.8 | 615.4 | 615.4 | +5.6 (+0.92%) | 1,446 |
| 24 Aug 2018 | INR | 616 | 620 | 587.25 | 609.8 | 609.8 | -5.2 (-0.85%) | 1,572 |
| 23 Aug 2018 | INR | 612.85 | 617.65 | 612.8 | 615 | 615 | -1.7 (-0.28%) | 660 |
| 21 Aug 2018 | INR | 617 | 617.5 | 616 | 616.7 | 616.7 | +1.55 (+0.25%) | 87 |
| 20 Aug 2018 | INR | 601.95 | 622.05 | 592.9 | 615.15 | 615.15 | +3.75 (+0.61%) | 1,300 |
| 17 Aug 2018 | INR | 602 | 614.3 | 602 | 611.4 | 611.4 | +19.4 (+3.28%) | 1,743 |
| 16 Aug 2018 | INR | 595 | 595 | 580 | 592 | 592 | +14.15 (+2.45%) | 2,599 |
| 14 Aug 2018 | INR | 566 | 587 | 546.05 | 577.85 | 577.85 | +16 (+2.85%) | 79,759 |
| 13 Aug 2018 | INR | 570.05 | 577 | 561 | 561.85 | 561.85 | -15.15 (-2.63%) | 1,599 |
| 10 Aug 2018 | INR | 589 | 590 | 575 | 577 | 577 | -10.1 (-1.72%) | 1,027 |
| 9 Aug 2018 | INR | 621.45 | 621.45 | 575 | 587.1 | 587.1 | -16.85 (-2.79%) | 10,724 |
| 8 Aug 2018 | INR | 614.95 | 618 | 602.5 | 603.95 | 603.95 | -7.95 (-1.30%) | 878 |
| 7 Aug 2018 | INR | 622.6 | 622.65 | 611.65 | 611.9 | 611.9 | -3.15 (-0.51%) | 200 |
| 6 Aug 2018 | INR | 619 | 640.85 | 615 | 615.05 | 615.05 | +11.55 (+1.91%) | 2,703 |
| 3 Aug 2018 | INR | 616 | 616 | 602 | 603.5 | 603.5 | -7.3 (-1.20%) | 49,406 |
| 2 Aug 2018 | INR | 610 | 619 | 606.3 | 610.8 | 610.8 | +0.6 (+0.10%) | 668 |
| 1 Aug 2018 | INR | 612.45 | 613.45 | 600.05 | 610.2 | 610.2 | -11.55 (-1.86%) | 1,227 |
