| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 567.1 | 570.85 | 555.1 | 569.3 | 569.3 | +1.9 (+0.33%) | 576,385 |
| 11 Sep 2018 | INR | 580.1 | 584.6 | 559.05 | 567.4 | 567.4 | -14.5 (-2.49%) | 41,785 |
| 10 Sep 2018 | INR | 593 | 593 | 580 | 581.9 | 581.9 | -5.4 (-0.92%) | 34,373 |
| 7 Sep 2018 | INR | 585 | 593.45 | 576.95 | 587.3 | 587.3 | +8.05 (+1.39%) | 35,080 |
| 6 Sep 2018 | INR | 563.8 | 585.3 | 561 | 579.25 | 579.25 | +19.65 (+3.51%) | 34,644 |
| 5 Sep 2018 | INR | 558.05 | 568 | 550 | 559.6 | 559.6 | -5.05 (-0.89%) | 25,275 |
| 4 Sep 2018 | INR | 580.05 | 588.7 | 558.3 | 564.65 | 564.65 | -9.75 (-1.70%) | 47,739 |
| 3 Sep 2018 | INR | 556.7 | 579.65 | 556.3 | 574.4 | 574.4 | +18.45 (+3.32%) | 53,295 |
| 31 Aug 2018 | INR | 544.5 | 558.2 | 536.15 | 555.95 | 555.95 | +13.6 (+2.51%) | 15,235 |
| 30 Aug 2018 | INR | 558.8 | 558.8 | 540.75 | 542.35 | 542.35 | -13.05 (-2.35%) | 8,954 |
| 29 Aug 2018 | INR | 554.7 | 558.6 | 549.05 | 555.4 | 555.4 | +6.7 (+1.22%) | 22,374 |
| 28 Aug 2018 | INR | 553 | 564.05 | 545.4 | 548.7 | 548.7 | +1.45 (+0.26%) | 60,015 |
| 27 Aug 2018 | INR | 542.1 | 557.95 | 531 | 547.25 | 547.25 | +28.1 (+5.41%) | 118,787 |
| 24 Aug 2018 | INR | 519.7 | 522.75 | 513.15 | 519.15 | 519.15 | -0.55 (-0.11%) | 5,006 |
| 23 Aug 2018 | INR | 518 | 533 | 516 | 519.7 | 519.7 | +1.8 (+0.35%) | 14,402 |
| 21 Aug 2018 | INR | 511.55 | 525 | 501.45 | 517.9 | 517.9 | +6.2 (+1.21%) | 29,311 |
| 20 Aug 2018 | INR | 523.8 | 528.1 | 507.6 | 511.7 | 511.7 | -8 (-1.54%) | 16,479 |
| 17 Aug 2018 | INR | 515 | 528.1 | 514.45 | 519.7 | 519.7 | +7.7 (+1.50%) | 17,100 |
| 16 Aug 2018 | INR | 494 | 514.15 | 473.25 | 512 | 512 | +17.15 (+3.47%) | 30,476 |
| 14 Aug 2018 | INR | 489.8 | 499.75 | 489.1 | 494.85 | 494.85 | +10.2 (+2.10%) | 13,998 |
| 13 Aug 2018 | INR | 514 | 514 | 453.05 | 484.65 | 484.65 | -28.5 (-5.55%) | 126,134 |
| 10 Aug 2018 | INR | 511 | 520 | 503.35 | 513.15 | 513.15 | -4 (-0.77%) | 227,641 |
| 9 Aug 2018 | INR | 521 | 525 | 515 | 517.15 | 517.15 | -3.4 (-0.65%) | 11,706 |
| 8 Aug 2018 | INR | 524.95 | 524.95 | 516.95 | 520.55 | 520.55 | -3.4 (-0.65%) | 14,071 |
| 7 Aug 2018 | INR | 529 | 529 | 521 | 523.95 | 523.95 | +4.1 (+0.79%) | 8,670 |
| 6 Aug 2018 | INR | 536 | 537.25 | 518 | 519.85 | 519.85 | -15.4 (-2.88%) | 17,150 |
| 3 Aug 2018 | INR | 539.05 | 539.05 | 535 | 535.25 | 535.25 | -3.7 (-0.69%) | 6,130 |
| 2 Aug 2018 | INR | 548 | 548 | 535.55 | 538.95 | 538.95 | -2.45 (-0.45%) | 10,414 |
| 1 Aug 2018 | INR | 536.15 | 548 | 534.7 | 541.4 | 541.4 | +8.6 (+1.61%) | 24,131 |
| 31 Jul 2018 | INR | 530.25 | 538 | 525 | 532.8 | 532.8 | +7.2 (+1.37%) | 21,715 |
