| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 760 | 769 | 744.25 | 761.45 | 761.45 | +1.2 (+0.16%) | 4,377 |
| 12 Sep 2018 | INR | 706.2 | 763 | 706.2 | 760.25 | 760.25 | +30.6 (+4.19%) | 5,406 |
| 11 Sep 2018 | INR | 755 | 755 | 714.1 | 729.65 | 729.65 | -9.95 (-1.35%) | 501 |
| 10 Sep 2018 | INR | 751 | 751.85 | 728.75 | 739.6 | 739.6 | -1.2 (-0.16%) | 768 |
| 7 Sep 2018 | INR | 734.45 | 748.9 | 730 | 740.8 | 740.8 | -0.9 (-0.12%) | 745 |
| 6 Sep 2018 | INR | 710.5 | 745 | 710.5 | 741.7 | 741.7 | +20.65 (+2.86%) | 1,827 |
| 5 Sep 2018 | INR | 723 | 726.2 | 705.25 | 721.05 | 721.05 | +3.2 (+0.45%) | 912 |
| 4 Sep 2018 | INR | 737.25 | 760.6 | 716.75 | 717.85 | 717.85 | -14.85 (-2.03%) | 1,030 |
| 3 Sep 2018 | INR | 730.85 | 745 | 718.9 | 732.7 | 732.7 | +1.15 (+0.16%) | 863 |
| 31 Aug 2018 | INR | 726.35 | 739.9 | 721.05 | 731.55 | 731.55 | -1.5 (-0.20%) | 1,201 |
| 30 Aug 2018 | INR | 721 | 749 | 712.05 | 733.05 | 733.05 | +6.65 (+0.92%) | 935 |
| 29 Aug 2018 | INR | 749 | 749 | 716.25 | 726.4 | 726.4 | -26.1 (-3.47%) | 3,187 |
| 28 Aug 2018 | INR | 766 | 783.9 | 749 | 752.5 | 752.5 | -11.45 (-1.50%) | 4,392 |
| 27 Aug 2018 | INR | 684.05 | 798.8 | 675.95 | 763.95 | 763.95 | +80.1 (+11.71%) | 75,064 |
| 24 Aug 2018 | INR | 669.95 | 693.9 | 663.4 | 683.85 | 683.85 | +21.35 (+3.22%) | 38,879 |
| 23 Aug 2018 | INR | 673.5 | 673.5 | 656.5 | 662.5 | 662.5 | -15.65 (-2.31%) | 1,151 |
| 21 Aug 2018 | INR | 681.5 | 685.1 | 668 | 678.15 | 678.15 | -5.6 (-0.82%) | 1,140 |
| 20 Aug 2018 | INR | 696.75 | 696.75 | 675.55 | 683.75 | 683.75 | -8.5 (-1.23%) | 404 |
| 17 Aug 2018 | INR | 681.65 | 695.45 | 681.65 | 692.25 | 692.25 | -0.15 (-0.02%) | 450 |
| 16 Aug 2018 | INR | 700 | 709.7 | 685.5 | 692.4 | 692.4 | -14.75 (-2.09%) | 319 |
| 14 Aug 2018 | INR | 680.05 | 714.7 | 680.05 | 707.15 | 707.15 | +25.85 (+3.79%) | 478 |
| 13 Aug 2018 | INR | 682.5 | 683.05 | 675.5 | 681.3 | 681.3 | -13.5 (-1.94%) | 194 |
| 10 Aug 2018 | INR | 720 | 720 | 685 | 694.8 | 694.8 | -25.15 (-3.49%) | 11,191 |
| 9 Aug 2018 | INR | 732 | 737.15 | 712.05 | 719.95 | 719.95 | -29.1 (-3.88%) | 3,372 |
| 8 Aug 2018 | INR | 725 | 751 | 719.25 | 749.05 | 749.05 | +19.05 (+2.61%) | 3,197 |
| 7 Aug 2018 | INR | 733 | 733 | 730 | 730 | 730 | -3.7 (-0.50%) | 70 |
| 6 Aug 2018 | INR | 750 | 751 | 726.4 | 733.7 | 733.7 | -10.55 (-1.42%) | 467 |
| 3 Aug 2018 | INR | 721.15 | 750 | 721.15 | 744.25 | 744.25 | +19.65 (+2.71%) | 799 |
| 2 Aug 2018 | INR | 699.45 | 730.9 | 697 | 724.6 | 724.6 | +22.8 (+3.25%) | 533 |
| 1 Aug 2018 | INR | 701.15 | 704.45 | 697 | 701.8 | 701.8 | -8 (-1.13%) | 228 |
