| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 722 | 749 | 722 | 744.5 | 744.5 | +26.55 (+3.70%) | 21,871 |
| 12 Sep 2018 | INR | 730 | 750 | 689.8 | 717.95 | 717.95 | -8.15 (-1.12%) | 28,180 |
| 11 Sep 2018 | INR | 768 | 774 | 720.2 | 726.1 | 726.1 | -32 (-4.22%) | 27,937 |
| 10 Sep 2018 | INR | 795 | 795 | 757 | 758.1 | 758.1 | -28.55 (-3.63%) | 23,128 |
| 7 Sep 2018 | INR | 762 | 793.95 | 752.25 | 786.65 | 786.65 | +24.65 (+3.23%) | 27,223 |
| 6 Sep 2018 | INR | 788 | 788 | 755 | 762 | 762 | +0.9 (+0.12%) | 14,056 |
| 5 Sep 2018 | INR | 779.8 | 779.8 | 740.85 | 761.1 | 761.1 | -18.7 (-2.40%) | 23,588 |
| 4 Sep 2018 | INR | 808 | 808 | 765 | 779.8 | 779.8 | -15.4 (-1.94%) | 23,480 |
| 3 Sep 2018 | INR | 771 | 799.9 | 746 | 795.2 | 795.2 | +24.2 (+3.14%) | 31,260 |
| 31 Aug 2018 | INR | 769.2 | 777.75 | 756.05 | 771 | 771 | +16.55 (+2.19%) | 31,900 |
| 30 Aug 2018 | INR | 726.55 | 793.95 | 726.55 | 754.45 | 754.45 | -10.3 (-1.35%) | 111,938 |
| 29 Aug 2018 | INR | 813 | 813 | 764.75 | 764.75 | 764.75 | -40.25 (-5%) | 67,322 |
| 28 Aug 2018 | INR | 819.95 | 819.95 | 801.3 | 805 | 805 | -7.75 (-0.95%) | 36,185 |
| 27 Aug 2018 | INR | 809 | 815.1 | 790.05 | 812.75 | 812.75 | +21.5 (+2.72%) | 33,566 |
| 24 Aug 2018 | INR | 798 | 810 | 785.05 | 791.25 | 791.25 | -7.4 (-0.93%) | 32,630 |
| 23 Aug 2018 | INR | 775 | 805.15 | 766.5 | 798.65 | 798.65 | +23.2 (+2.99%) | 102,450 |
| 21 Aug 2018 | INR | 774 | 780 | 751 | 775.45 | 775.45 | +1.7 (+0.22%) | 31,528 |
| 20 Aug 2018 | INR | 785 | 796 | 765 | 773.75 | 773.75 | +1.3 (+0.17%) | 58,976 |
| 17 Aug 2018 | INR | 774.95 | 776 | 736 | 772.45 | 772.45 | +14.9 (+1.97%) | 95,211 |
| 16 Aug 2018 | INR | 754 | 764.6 | 725 | 757.55 | 757.55 | +12.9 (+1.73%) | 72,889 |
| 14 Aug 2018 | INR | 719.9 | 745.6 | 712 | 744.65 | 744.65 | +34.55 (+4.87%) | 63,214 |
| 13 Aug 2018 | INR | 737.7 | 744 | 705 | 710.1 | 710.1 | -2.85 (-0.40%) | 91,015 |
| 10 Aug 2018 | INR | 683 | 712.95 | 683 | 712.95 | 712.95 | +33.95 (+5.00%) | 180,434 |
| 9 Aug 2018 | INR | 659.95 | 683.15 | 641 | 679 | 679 | +28.35 (+4.36%) | 51,021 |
| 8 Aug 2018 | INR | 665.9 | 668.75 | 647.05 | 650.65 | 650.65 | -8.85 (-1.34%) | 38,416 |
| 7 Aug 2018 | INR | 628 | 664 | 626.2 | 659.5 | 659.5 | +20 (+3.13%) | 41,364 |
| 6 Aug 2018 | INR | 639.8 | 645 | 625 | 639.5 | 639.5 | +14.5 (+2.32%) | 42,278 |
| 3 Aug 2018 | INR | 610 | 630 | 591.5 | 625 | 625 | +23 (+3.82%) | 46,495 |
| 2 Aug 2018 | INR | 610 | 610 | 588 | 602 | 602 | -6.4 (-1.05%) | 29,319 |
| 1 Aug 2018 | INR | 604 | 612 | 590 | 608.4 | 608.4 | +12.4 (+2.08%) | 36,307 |
