| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 572 | 585.2 | 568 | 581.8 | 581.8 | +8.4 (+1.46%) | 68,396 |
| 12 Sep 2018 | INR | 580 | 598.45 | 562.5 | 573.4 | 573.4 | -6.3 (-1.09%) | 190,984 |
| 11 Sep 2018 | INR | 595 | 597.7 | 572.05 | 579.7 | 579.7 | -15.1 (-2.54%) | 55,407 |
| 10 Sep 2018 | INR | 610 | 610 | 589.95 | 594.8 | 594.8 | -10.05 (-1.66%) | 34,797 |
| 7 Sep 2018 | INR | 610.95 | 611.3 | 599.5 | 604.85 | 604.85 | +5.35 (+0.89%) | 44,758 |
| 6 Sep 2018 | INR | 599 | 606.15 | 592.4 | 599.5 | 599.5 | +3.85 (+0.65%) | 45,321 |
| 5 Sep 2018 | INR | 599.8 | 605.45 | 582.5 | 595.65 | 595.65 | -7.6 (-1.26%) | 47,992 |
| 4 Sep 2018 | INR | 608 | 614.4 | 593.35 | 603.25 | 603.25 | -6.45 (-1.06%) | 74,910 |
| 3 Sep 2018 | INR | 635.6 | 638.15 | 606.1 | 609.7 | 609.7 | -20.95 (-3.32%) | 52,229 |
| 31 Aug 2018 | INR | 646.65 | 649.1 | 623 | 630.65 | 630.65 | -15.9 (-2.46%) | 79,187 |
| 30 Aug 2018 | INR | 641.55 | 661.85 | 641.55 | 646.55 | 646.55 | +5.75 (+0.90%) | 114,956 |
| 29 Aug 2018 | INR | 634.05 | 647.1 | 632.8 | 640.8 | 640.8 | +8.65 (+1.37%) | 39,569 |
| 28 Aug 2018 | INR | 636.75 | 638.85 | 630 | 632.15 | 632.15 | -0.9 (-0.14%) | 33,724 |
| 27 Aug 2018 | INR | 636 | 640.9 | 631.05 | 633.05 | 633.05 | +1.55 (+0.25%) | 25,985 |
| 24 Aug 2018 | INR | 644 | 650 | 628 | 631.5 | 631.5 | -12.2 (-1.90%) | 76,692 |
| 23 Aug 2018 | INR | 621 | 647.2 | 617 | 643.7 | 643.7 | +21.75 (+3.50%) | 142,861 |
| 21 Aug 2018 | INR | 630 | 636.15 | 620 | 621.95 | 621.95 | -8.3 (-1.32%) | 84,350 |
| 20 Aug 2018 | INR | 631.1 | 644 | 626.5 | 630.25 | 630.25 | -8.65 (-1.35%) | 86,003 |
| 17 Aug 2018 | INR | 623.6 | 641.7 | 623.5 | 638.9 | 638.9 | +11.65 (+1.86%) | 97,158 |
| 16 Aug 2018 | INR | 620 | 635 | 616.5 | 627.25 | 627.25 | +1.55 (+0.25%) | 90,874 |
| 14 Aug 2018 | INR | 608.25 | 629.75 | 607.3 | 625.7 | 625.7 | +17.45 (+2.87%) | 112,449 |
| 13 Aug 2018 | INR | 601.45 | 618 | 599.2 | 608.25 | 608.25 | +3.2 (+0.53%) | 53,126 |
| 10 Aug 2018 | INR | 610.45 | 615.5 | 602.2 | 605.05 | 605.05 | -4.95 (-0.81%) | 42,030 |
| 9 Aug 2018 | INR | 611.9 | 612.7 | 600.8 | 610 | 610 | +5.1 (+0.84%) | 50,955 |
| 8 Aug 2018 | INR | 594.9 | 608 | 580 | 604.9 | 604.9 | +16.25 (+2.76%) | 116,120 |
| 7 Aug 2018 | INR | 601 | 605.65 | 585 | 588.65 | 588.65 | -13.85 (-2.30%) | 49,714 |
| 6 Aug 2018 | INR | 618.15 | 621.8 | 601 | 602.5 | 602.5 | -12.25 (-1.99%) | 79,316 |
| 3 Aug 2018 | INR | 603.8 | 617 | 597 | 614.75 | 614.75 | +16.55 (+2.77%) | 155,099 |
| 2 Aug 2018 | INR | 591.8 | 601.85 | 586.65 | 598.2 | 598.2 | +6.05 (+1.02%) | 116,972 |
| 1 Aug 2018 | INR | 590 | 595.45 | 583.3 | 592.15 | 592.15 | +5.95 (+1.02%) | 78,146 |
