| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 613 | 623.2 | 608.85 | 619.75 | 619.75 | +14.8 (+2.45%) | 6,767 |
| 12 Sep 2018 | INR | 610 | 610.45 | 600.4 | 604.95 | 604.95 | -4.6 (-0.75%) | 6,591 |
| 11 Sep 2018 | INR | 611.7 | 624 | 607.25 | 609.55 | 609.55 | -2.95 (-0.48%) | 6,301 |
| 10 Sep 2018 | INR | 620 | 632.45 | 610 | 612.5 | 612.5 | -5 (-0.81%) | 5,226 |
| 7 Sep 2018 | INR | 625 | 632.05 | 609.25 | 617.5 | 617.5 | -5.85 (-0.94%) | 5,996 |
| 6 Sep 2018 | INR | 625 | 636 | 603 | 623.35 | 623.35 | -0.95 (-0.15%) | 18,739 |
| 5 Sep 2018 | INR | 600.05 | 644.8 | 600.05 | 624.3 | 624.3 | +24 (+4.00%) | 435,045 |
| 4 Sep 2018 | INR | 598.25 | 605.7 | 593.95 | 600.3 | 600.3 | +3.1 (+0.52%) | 5,609 |
| 3 Sep 2018 | INR | 600 | 622.8 | 592.75 | 597.2 | 597.2 | +2.45 (+0.41%) | 1,059,494 |
| 31 Aug 2018 | INR | 595.5 | 597.2 | 591 | 594.75 | 594.75 | +3.65 (+0.62%) | 3,454 |
| 30 Aug 2018 | INR | 594.9 | 597 | 589.45 | 591.1 | 591.1 | +1.9 (+0.32%) | 1,262 |
| 29 Aug 2018 | INR | 595.05 | 599.4 | 587.9 | 589.2 | 589.2 | -5.45 (-0.92%) | 2,119 |
| 28 Aug 2018 | INR | 592 | 605.9 | 592 | 594.65 | 594.65 | +0.95 (+0.16%) | 11,628 |
| 27 Aug 2018 | INR | 596 | 600 | 592.25 | 593.7 | 593.7 | +1.35 (+0.23%) | 3,653 |
| 24 Aug 2018 | INR | 608 | 608 | 588.05 | 592.35 | 592.35 | -8.8 (-1.46%) | 305,788 |
| 23 Aug 2018 | INR | 591.6 | 605 | 591.6 | 601.15 | 601.15 | +9.3 (+1.57%) | 6,384 |
| 21 Aug 2018 | INR | 589.3 | 596.15 | 584.9 | 591.85 | 591.85 | +4.65 (+0.79%) | 4,567 |
| 20 Aug 2018 | INR | 586.9 | 599 | 585 | 587.2 | 587.2 | +4.2 (+0.72%) | 57,733 |
| 17 Aug 2018 | INR | 572.45 | 585 | 572.45 | 583 | 583 | +6.85 (+1.19%) | 2,377 |
| 16 Aug 2018 | INR | 573.95 | 577.3 | 572.6 | 576.15 | 576.15 | -1.2 (-0.21%) | 1,541 |
| 14 Aug 2018 | INR | 569 | 578.6 | 556 | 577.35 | 577.35 | +3.95 (+0.69%) | 12,465 |
| 13 Aug 2018 | INR | 571 | 582.55 | 569 | 573.4 | 573.4 | -3.55 (-0.62%) | 71,624 |
| 10 Aug 2018 | INR | 592.9 | 592.95 | 575.7 | 576.95 | 576.95 | -12.6 (-2.14%) | 3,080 |
| 9 Aug 2018 | INR | 584.4 | 597 | 581.9 | 589.55 | 589.55 | +8.85 (+1.52%) | 10,499 |
| 8 Aug 2018 | INR | 580.75 | 585.75 | 575.25 | 580.7 | 580.7 | +2 (+0.35%) | 6,166 |
| 7 Aug 2018 | INR | 600 | 600 | 577.75 | 578.7 | 578.7 | -15.9 (-2.67%) | 8,206 |
| 6 Aug 2018 | INR | 602.05 | 604.45 | 591.1 | 594.6 | 594.6 | -6.95 (-1.16%) | 1,900 |
| 3 Aug 2018 | INR | 600.2 | 607.2 | 598 | 601.55 | 601.55 | +4.6 (+0.77%) | 4,403 |
| 2 Aug 2018 | INR | 596.9 | 601.05 | 592.2 | 596.95 | 596.95 | -0.2 (-0.03%) | 6,337 |
| 1 Aug 2018 | INR | 594.65 | 600 | 591.2 | 597.15 | 597.15 | -0.95 (-0.16%) | 5,063 |
