| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | INR | 579 | 603.5 | 555 | 573.05 | 573.05 | -20.2 (-3.40%) | 513 |
| 10 Sep 2018 | INR | 581 | 604.85 | 581 | 593.25 | 593.25 | +13.2 (+2.28%) | 238 |
| 7 Sep 2018 | INR | 579.8 | 614 | 577.95 | 580.05 | 580.05 | +0.85 (+0.15%) | 1,247 |
| 6 Sep 2018 | INR | 575 | 582 | 572.15 | 579.2 | 579.2 | +3.4 (+0.59%) | 1,566 |
| 5 Sep 2018 | INR | 561 | 578.3 | 561 | 575.8 | 575.8 | +8.2 (+1.44%) | 687 |
| 4 Sep 2018 | INR | 558.5 | 571.5 | 557 | 567.6 | 567.6 | +9.45 (+1.69%) | 696 |
| 3 Sep 2018 | INR | 565 | 567 | 548 | 558.15 | 558.15 | -6.7 (-1.19%) | 871 |
| 31 Aug 2018 | INR | 571.05 | 577.9 | 563.8 | 564.85 | 564.85 | -14.7 (-2.54%) | 1,144 |
| 30 Aug 2018 | INR | 582 | 583 | 558.1 | 579.55 | 579.55 | -3 (-0.51%) | 1,957 |
| 29 Aug 2018 | INR | 580 | 600.1 | 579 | 582.55 | 582.55 | -3.65 (-0.62%) | 688 |
| 28 Aug 2018 | INR | 580 | 590 | 574.55 | 586.2 | 586.2 | +0.35 (+0.06%) | 446 |
| 27 Aug 2018 | INR | 575 | 595 | 575 | 585.85 | 585.85 | -2.15 (-0.37%) | 526 |
| 24 Aug 2018 | INR | 540 | 592 | 540 | 588 | 588 | +36.1 (+6.54%) | 8,930 |
| 23 Aug 2018 | INR | 565 | 575 | 546.4 | 551.9 | 551.9 | -22.9 (-3.98%) | 3,380 |
| 21 Aug 2018 | INR | 565 | 582 | 565 | 574.8 | 574.8 | -0.2 (-0.03%) | 1,512 |
| 20 Aug 2018 | INR | 575 | 581.5 | 562 | 575 | 575 | -3.85 (-0.67%) | 7,859 |
| 17 Aug 2018 | INR | 560 | 585 | 560 | 578.85 | 578.85 | +5.6 (+0.98%) | 1,513 |
| 16 Aug 2018 | INR | 578 | 599 | 571.1 | 573.25 | 573.25 | -15.25 (-2.59%) | 1,398 |
| 14 Aug 2018 | INR | 601 | 602 | 586.9 | 588.5 | 588.5 | -11.95 (-1.99%) | 1,179 |
| 13 Aug 2018 | INR | 610 | 624 | 589.5 | 600.45 | 600.45 | -17.3 (-2.80%) | 4,231 |
| 10 Aug 2018 | INR | 731.1 | 765.3 | 595.35 | 617.75 | 617.75 | -117.25 (-15.95%) | 50,818 |
| 9 Aug 2018 | INR | 783 | 783 | 730 | 735 | 735 | -6.4 (-0.86%) | 52 |
| 8 Aug 2018 | INR | 749.75 | 755 | 735 | 741.4 | 741.4 | -0.6 (-0.08%) | 76 |
| 7 Aug 2018 | INR | 730 | 745 | 726 | 742 | 742 | +12 (+1.64%) | 226 |
| 6 Aug 2018 | INR | 739 | 739 | 730 | 730 | 730 | -8.95 (-1.21%) | 27 |
| 3 Aug 2018 | INR | 735 | 760 | 730 | 738.95 | 738.95 | +4.05 (+0.55%) | 223 |
| 2 Aug 2018 | INR | 731.95 | 754.1 | 727.45 | 734.9 | 734.9 | +2.95 (+0.40%) | 40 |
| 1 Aug 2018 | INR | 730.1 | 731.95 | 730 | 731.95 | 731.95 | +4.3 (+0.59%) | 51 |
| 31 Jul 2018 | INR | 742.5 | 748.95 | 722.05 | 727.65 | 727.65 | -2.35 (-0.32%) | 100 |
| 30 Jul 2018 | INR | 730 | 730 | 730 | 730 | 730 | -8.6 (-1.16%) | 11 |
