| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 663.7 | 668.75 | 652.55 | 655.75 | 655.75 | -3.35 (-0.51%) | 4,885 |
| 12 Sep 2018 | INR | 664.9 | 700.05 | 650.5 | 659.1 | 659.1 | +3.7 (+0.56%) | 8,150 |
| 11 Sep 2018 | INR | 673.9 | 674.55 | 652.5 | 655.4 | 655.4 | -14.15 (-2.11%) | 9,888 |
| 10 Sep 2018 | INR | 700 | 700 | 667.9 | 669.55 | 669.55 | -13.15 (-1.93%) | 5,175 |
| 7 Sep 2018 | INR | 681 | 690 | 677 | 682.7 | 682.7 | +0.55 (+0.08%) | 4,461 |
| 6 Sep 2018 | INR | 695.5 | 695.55 | 672.55 | 682.15 | 682.15 | -2.6 (-0.38%) | 7,061 |
| 5 Sep 2018 | INR | 694.25 | 694.25 | 670 | 684.75 | 684.75 | -9.4 (-1.35%) | 9,986 |
| 4 Sep 2018 | INR | 699.55 | 699.6 | 685.5 | 694.15 | 694.15 | -3.95 (-0.57%) | 9,242 |
| 3 Sep 2018 | INR | 689.75 | 706 | 666.8 | 698.1 | 698.1 | +11.55 (+1.68%) | 29,312 |
| 31 Aug 2018 | INR | 710 | 710 | 683.7 | 686.55 | 686.55 | -12.8 (-1.83%) | 13,713 |
| 30 Aug 2018 | INR | 700.95 | 703.1 | 696 | 699.35 | 699.35 | -0.15 (-0.02%) | 3,007 |
| 29 Aug 2018 | INR | 697.6 | 710 | 690.65 | 699.5 | 699.5 | +5.2 (+0.75%) | 8,572 |
| 28 Aug 2018 | INR | 705.7 | 706.4 | 691.05 | 694.3 | 694.3 | -10.65 (-1.51%) | 6,412 |
| 27 Aug 2018 | INR | 707.95 | 715 | 700.2 | 704.95 | 704.95 | -3.5 (-0.49%) | 11,493 |
| 24 Aug 2018 | INR | 710 | 715 | 703.3 | 708.45 | 708.45 | +1.15 (+0.16%) | 6,057 |
| 23 Aug 2018 | INR | 713.95 | 715 | 703 | 707.3 | 707.3 | -0.85 (-0.12%) | 6,370 |
| 21 Aug 2018 | INR | 715 | 715 | 702.55 | 708.15 | 708.15 | -2.05 (-0.29%) | 8,003 |
| 20 Aug 2018 | INR | 710 | 721.95 | 707 | 710.2 | 710.2 | +0.95 (+0.13%) | 2,652 |
| 17 Aug 2018 | INR | 709.75 | 713.5 | 705.05 | 709.25 | 709.25 | +4.05 (+0.57%) | 2,601 |
| 16 Aug 2018 | INR | 717.85 | 722.9 | 699.65 | 705.2 | 705.2 | -12.65 (-1.76%) | 9,730 |
| 14 Aug 2018 | INR | 691.25 | 721.85 | 688.2 | 717.85 | 717.85 | +27.7 (+4.01%) | 10,829 |
| 13 Aug 2018 | INR | 690.05 | 702 | 679.9 | 690.15 | 690.15 | -3.65 (-0.53%) | 10,217 |
| 10 Aug 2018 | INR | 707.05 | 709 | 691.8 | 693.8 | 693.8 | -18.65 (-2.62%) | 11,284 |
| 9 Aug 2018 | INR | 721 | 724 | 707 | 712.45 | 712.45 | -6.05 (-0.84%) | 4,381 |
| 8 Aug 2018 | INR | 711.75 | 728.2 | 711.75 | 718.5 | 718.5 | +6.7 (+0.94%) | 5,653 |
| 7 Aug 2018 | INR | 721.65 | 722.65 | 709.85 | 711.8 | 711.8 | +0.45 (+0.06%) | 5,878 |
| 6 Aug 2018 | INR | 750 | 750 | 706.95 | 711.35 | 711.35 | -22.05 (-3.01%) | 16,306 |
| 3 Aug 2018 | INR | 724.85 | 737.15 | 720.7 | 733.4 | 733.4 | +8.85 (+1.22%) | 15,878 |
| 2 Aug 2018 | INR | 749.85 | 758.25 | 712.5 | 724.55 | 724.55 | -18.55 (-2.50%) | 84,140 |
| 1 Aug 2018 | INR | 718 | 750 | 707.3 | 743.1 | 743.1 | +29.55 (+4.14%) | 44,368 |
