| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 482 | 494.95 | 477.25 | 485.35 | 485.35 | +10.3 (+2.17%) | 824 |
| 12 Sep 2018 | INR | 472.95 | 482.85 | 470.85 | 475.05 | 475.05 | -2.6 (-0.54%) | 754 |
| 11 Sep 2018 | INR | 497 | 497 | 472.8 | 477.65 | 477.65 | -11.5 (-2.35%) | 3,393 |
| 10 Sep 2018 | INR | 495 | 503.95 | 487.25 | 489.15 | 489.15 | -10.35 (-2.07%) | 1,686 |
| 7 Sep 2018 | INR | 507 | 507 | 491.6 | 499.5 | 499.5 | -6.4 (-1.27%) | 1,413 |
| 6 Sep 2018 | INR | 495.3 | 511.8 | 493 | 505.9 | 505.9 | +8.7 (+1.75%) | 1,212 |
| 5 Sep 2018 | INR | 500.05 | 500.05 | 488 | 497.2 | 497.2 | +2.2 (+0.44%) | 954 |
| 4 Sep 2018 | INR | 505.9 | 508 | 487.2 | 495 | 495 | -16.85 (-3.29%) | 2,411 |
| 3 Sep 2018 | INR | 517.05 | 523 | 505.5 | 511.85 | 511.85 | -4.45 (-0.86%) | 1,471 |
| 31 Aug 2018 | INR | 523 | 528.15 | 515.35 | 516.3 | 516.3 | -0.2 (-0.04%) | 1,207 |
| 30 Aug 2018 | INR | 508.1 | 524 | 505 | 516.5 | 516.5 | +3.5 (+0.68%) | 1,797 |
| 29 Aug 2018 | INR | 524.95 | 524.95 | 510 | 513 | 513 | -8.5 (-1.63%) | 1,032 |
| 28 Aug 2018 | INR | 518 | 524.45 | 515 | 521.5 | 521.5 | +2.9 (+0.56%) | 808 |
| 27 Aug 2018 | INR | 530.05 | 535.2 | 511.55 | 518.6 | 518.6 | -3.95 (-0.76%) | 893 |
| 24 Aug 2018 | INR | 535.05 | 545.5 | 516.25 | 522.55 | 522.55 | -11.4 (-2.14%) | 828 |
| 23 Aug 2018 | INR | 545.75 | 545.8 | 530.1 | 533.95 | 533.95 | -10.9 (-2.00%) | 327 |
| 21 Aug 2018 | INR | 543.45 | 547 | 538 | 544.85 | 544.85 | +3.5 (+0.65%) | 640 |
| 20 Aug 2018 | INR | 533.05 | 547.6 | 527.95 | 541.35 | 541.35 | +6.9 (+1.29%) | 1,181 |
| 17 Aug 2018 | INR | 530 | 539 | 526 | 534.45 | 534.45 | +4.35 (+0.82%) | 834 |
| 16 Aug 2018 | INR | 505.9 | 531.9 | 505.85 | 530.1 | 530.1 | +15.05 (+2.92%) | 1,384 |
| 14 Aug 2018 | INR | 493.9 | 518.95 | 490.05 | 515.05 | 515.05 | +37.75 (+7.91%) | 1,992 |
| 13 Aug 2018 | INR | 502.95 | 502.95 | 475 | 477.3 | 477.3 | -20.05 (-4.03%) | 3,226 |
| 10 Aug 2018 | INR | 500.6 | 510.55 | 493.05 | 497.35 | 497.35 | -16.35 (-3.18%) | 2,158 |
| 9 Aug 2018 | INR | 524.9 | 524.9 | 508.2 | 513.7 | 513.7 | -6.05 (-1.16%) | 989 |
| 8 Aug 2018 | INR | 521 | 525.8 | 517 | 519.75 | 519.75 | -0.4 (-0.08%) | 1,117 |
| 7 Aug 2018 | INR | 517 | 523.95 | 514.35 | 520.15 | 520.15 | +4.4 (+0.85%) | 1,684 |
| 6 Aug 2018 | INR | 533 | 533 | 512 | 515.75 | 515.75 | -4 (-0.77%) | 1,595 |
| 3 Aug 2018 | INR | 525 | 525 | 515 | 519.75 | 519.75 | -2.3 (-0.44%) | 2,349 |
| 2 Aug 2018 | INR | 553 | 553 | 512 | 522.05 | 522.05 | -29.2 (-5.30%) | 6,743 |
| 1 Aug 2018 | INR | 553.45 | 556.8 | 542.5 | 551.25 | 551.25 | +7.95 (+1.46%) | 1,170 |
