| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 687 | 693 | 681.4 | 688.05 | 688.05 | +6.4 (+0.94%) | 55,465 |
| 12 Sep 2018 | INR | 666.15 | 685.1 | 655.7 | 681.65 | 681.65 | +15.5 (+2.33%) | 111,482 |
| 11 Sep 2018 | INR | 703.4 | 703.4 | 657.25 | 666.15 | 666.15 | -24.75 (-3.58%) | 174,999 |
| 10 Sep 2018 | INR | 690 | 701.9 | 686.05 | 690.9 | 690.9 | -3.9 (-0.56%) | 52,843 |
| 7 Sep 2018 | INR | 695.9 | 699.35 | 681.3 | 694.8 | 694.8 | -5 (-0.71%) | 142,065 |
| 6 Sep 2018 | INR | 725 | 725 | 693.35 | 699.8 | 699.8 | -20.9 (-2.90%) | 233,997 |
| 5 Sep 2018 | INR | 722.45 | 734.45 | 704 | 720.7 | 720.7 | -2.2 (-0.30%) | 139,203 |
| 4 Sep 2018 | INR | 778.05 | 781.25 | 703.5 | 722.9 | 722.9 | -57.2 (-7.33%) | 316,887 |
| 3 Sep 2018 | INR | 767 | 792.3 | 767 | 780.1 | 780.1 | +13.55 (+1.77%) | 146,963 |
| 31 Aug 2018 | INR | 775 | 775 | 761.85 | 766.55 | 766.55 | -0.05 (-0.01%) | 44,651 |
| 30 Aug 2018 | INR | 765 | 774 | 762.55 | 766.6 | 766.6 | -1.8 (-0.23%) | 36,118 |
| 29 Aug 2018 | INR | 773.1 | 778 | 766.9 | 768.4 | 768.4 | -5.05 (-0.65%) | 50,171 |
| 28 Aug 2018 | INR | 784 | 784 | 767 | 773.45 | 773.45 | +2.9 (+0.38%) | 86,531 |
| 27 Aug 2018 | INR | 767 | 775.4 | 765.2 | 770.55 | 770.55 | +0.85 (+0.11%) | 72,714 |
| 24 Aug 2018 | INR | 795.05 | 799.15 | 766 | 769.7 | 769.7 | -26.5 (-3.33%) | 94,431 |
| 23 Aug 2018 | INR | 802.05 | 808.35 | 792.85 | 796.2 | 796.2 | -4 (-0.50%) | 68,312 |
| 21 Aug 2018 | INR | 792 | 810.15 | 785.75 | 800.2 | 800.2 | +7.3 (+0.92%) | 120,898 |
| 20 Aug 2018 | INR | 787 | 795.2 | 779.85 | 792.9 | 792.9 | +3.75 (+0.48%) | 62,293 |
| 17 Aug 2018 | INR | 799 | 799 | 781 | 789.15 | 789.15 | +2.9 (+0.37%) | 81,090 |
| 16 Aug 2018 | INR | 783 | 791.8 | 770.8 | 786.25 | 786.25 | +6.35 (+0.81%) | 100,780 |
| 14 Aug 2018 | INR | 765 | 783.45 | 754.65 | 779.9 | 779.9 | +17 (+2.23%) | 214,093 |
| 13 Aug 2018 | INR | 840 | 840 | 757.05 | 762.9 | 762.9 | -64.5 (-7.80%) | 397,357 |
| 10 Aug 2018 | INR | 831.5 | 833 | 821.75 | 827.4 | 827.4 | -2.85 (-0.34%) | 66,435 |
| 9 Aug 2018 | INR | 824 | 832.7 | 812.3 | 830.25 | 830.25 | +10.7 (+1.31%) | 51,086 |
| 8 Aug 2018 | INR | 818 | 830 | 808.25 | 819.55 | 819.55 | +6.05 (+0.74%) | 60,474 |
| 7 Aug 2018 | INR | 809.9 | 818.3 | 808 | 813.5 | 813.5 | +5.8 (+0.72%) | 26,243 |
| 6 Aug 2018 | INR | 804 | 817.2 | 800 | 807.7 | 807.7 | +3.55 (+0.44%) | 47,576 |
| 3 Aug 2018 | INR | 800 | 810.5 | 800 | 804.15 | 804.15 | +4.85 (+0.61%) | 31,939 |
| 2 Aug 2018 | INR | 795.85 | 808 | 786.5 | 799.3 | 799.3 | +7.05 (+0.89%) | 63,323 |
| 1 Aug 2018 | INR | 770.05 | 798 | 770.05 | 792.25 | 792.25 | +18 (+2.32%) | 63,149 |
