| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 641 | 652 | 637.5 | 647.7 | 647.7 | +7.5 (+1.17%) | 10,403 |
| 12 Sep 2018 | INR | 599 | 657 | 597.55 | 640.2 | 640.2 | +31.55 (+5.18%) | 40,346 |
| 11 Sep 2018 | INR | 628 | 628 | 601.5 | 608.65 | 608.65 | -19.8 (-3.15%) | 4,115 |
| 10 Sep 2018 | INR | 645 | 645 | 625.1 | 628.45 | 628.45 | -10.25 (-1.60%) | 6,329 |
| 7 Sep 2018 | INR | 621 | 647.8 | 617 | 638.7 | 638.7 | +13.8 (+2.21%) | 15,097 |
| 6 Sep 2018 | INR | 639.95 | 643.95 | 620.15 | 624.9 | 624.9 | -8.2 (-1.30%) | 19,190 |
| 5 Sep 2018 | INR | 608.9 | 638 | 604.95 | 633.1 | 633.1 | +29.35 (+4.86%) | 951,229 |
| 4 Sep 2018 | INR | 607 | 607 | 601.5 | 603.75 | 603.75 | -0.35 (-0.06%) | 4,465 |
| 3 Sep 2018 | INR | 606.95 | 608 | 596.65 | 604.1 | 604.1 | +6.05 (+1.01%) | 6,714 |
| 31 Aug 2018 | INR | 595 | 602.7 | 593 | 598.05 | 598.05 | +8.05 (+1.36%) | 12,398 |
| 30 Aug 2018 | INR | 590 | 594 | 588.9 | 590 | 590 | -2.4 (-0.41%) | 1,047 |
| 29 Aug 2018 | INR | 596 | 598 | 590.15 | 592.4 | 592.4 | -0.75 (-0.13%) | 2,678 |
| 28 Aug 2018 | INR | 599.85 | 600 | 592.05 | 593.15 | 593.15 | -2.65 (-0.44%) | 3,131 |
| 27 Aug 2018 | INR | 595 | 598 | 586 | 595.8 | 595.8 | +3.15 (+0.53%) | 6,337 |
| 24 Aug 2018 | INR | 640 | 640 | 588 | 592.65 | 592.65 | +1.55 (+0.26%) | 4,219 |
| 23 Aug 2018 | INR | 597.35 | 600.85 | 588 | 591.1 | 591.1 | +1.8 (+0.31%) | 5,575 |
| 21 Aug 2018 | INR | 595.4 | 600 | 587.55 | 589.3 | 589.3 | +0.6 (+0.10%) | 6,926 |
| 20 Aug 2018 | INR | 594 | 601 | 580.3 | 588.7 | 588.7 | -0.4 (-0.07%) | 2,699 |
| 17 Aug 2018 | INR | 607.25 | 611.65 | 582.65 | 589.1 | 589.1 | -7.05 (-1.18%) | 4,796 |
| 16 Aug 2018 | INR | 578 | 618.5 | 566.4 | 596.15 | 596.15 | +16.1 (+2.78%) | 23,999 |
| 14 Aug 2018 | INR | 569.9 | 585.35 | 569.55 | 580.05 | 580.05 | +20.2 (+3.61%) | 1,673 |
| 13 Aug 2018 | INR | 570 | 573 | 556.05 | 559.85 | 559.85 | -13.7 (-2.39%) | 5,386 |
| 10 Aug 2018 | INR | 596 | 596 | 567.5 | 573.55 | 573.55 | -23.5 (-3.94%) | 6,739 |
| 9 Aug 2018 | INR | 605.8 | 606 | 594.8 | 597.05 | 597.05 | -8.15 (-1.35%) | 1,398 |
| 8 Aug 2018 | INR | 591.65 | 610.3 | 590.5 | 605.2 | 605.2 | +15.15 (+2.57%) | 6,124 |
| 7 Aug 2018 | INR | 601.85 | 605.05 | 584.1 | 590.05 | 590.05 | -6.95 (-1.16%) | 7,309 |
| 6 Aug 2018 | INR | 595 | 613 | 590 | 597 | 597 | +4.55 (+0.77%) | 19,298 |
| 3 Aug 2018 | INR | 580.05 | 598 | 553.55 | 592.45 | 592.45 | +13.1 (+2.26%) | 17,085 |
| 2 Aug 2018 | INR | 554.3 | 594.9 | 550.4 | 579.35 | 579.35 | +23.45 (+4.22%) | 17,388 |
| 1 Aug 2018 | INR | 555.05 | 559 | 551.25 | 555.9 | 555.9 | -2 (-0.36%) | 1,407 |
