| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 580.1 | 582.95 | 562.15 | 565.9 | 565.9 | -15.7 (-2.70%) | 1,131 |
| 12 Sep 2018 | INR | 572 | 593.05 | 566.05 | 581.6 | 581.6 | -7.95 (-1.35%) | 920 |
| 11 Sep 2018 | INR | 592.1 | 598.9 | 563.95 | 589.55 | 589.55 | -13.35 (-2.21%) | 5,652 |
| 10 Sep 2018 | INR | 600 | 613.4 | 589 | 602.9 | 602.9 | -2.8 (-0.46%) | 780 |
| 7 Sep 2018 | INR | 603.75 | 623 | 590.8 | 605.7 | 605.7 | -5.05 (-0.83%) | 980 |
| 6 Sep 2018 | INR | 603 | 618.85 | 598.55 | 610.75 | 610.75 | +4.7 (+0.78%) | 393 |
| 5 Sep 2018 | INR | 604.6 | 616 | 585.6 | 606.05 | 606.05 | +4.05 (+0.67%) | 1,038 |
| 4 Sep 2018 | INR | 605 | 606.2 | 598 | 602 | 602 | +3.9 (+0.65%) | 452 |
| 3 Sep 2018 | INR | 605 | 609.95 | 589.85 | 598.1 | 598.1 | -2.3 (-0.38%) | 1,896 |
| 31 Aug 2018 | INR | 607.6 | 611.05 | 576.9 | 600.4 | 600.4 | -2.15 (-0.36%) | 1,282 |
| 30 Aug 2018 | INR | 608.05 | 610 | 596.6 | 602.55 | 602.55 | -9.9 (-1.62%) | 740 |
| 29 Aug 2018 | INR | 613 | 615.9 | 604.45 | 612.45 | 612.45 | +0.45 (+0.07%) | 138,175 |
| 28 Aug 2018 | INR | 593.2 | 615 | 586.55 | 612 | 612 | +17.8 (+3.00%) | 3,310 |
| 27 Aug 2018 | INR | 567 | 605 | 563 | 594.2 | 594.2 | +34.05 (+6.08%) | 1,958 |
| 24 Aug 2018 | INR | 560.95 | 572 | 555.6 | 560.15 | 560.15 | -0.8 (-0.14%) | 10,826 |
| 23 Aug 2018 | INR | 569 | 570.55 | 559 | 560.95 | 560.95 | -7.45 (-1.31%) | 605 |
| 21 Aug 2018 | INR | 566.05 | 571.25 | 562.45 | 568.4 | 568.4 | +2.35 (+0.42%) | 555 |
| 20 Aug 2018 | INR | 580 | 600 | 560.1 | 566.05 | 566.05 | -4.25 (-0.75%) | 1,118 |
| 17 Aug 2018 | INR | 561.85 | 577.05 | 561.85 | 570.3 | 570.3 | +4.65 (+0.82%) | 673 |
| 16 Aug 2018 | INR | 570.1 | 571.65 | 561 | 565.65 | 565.65 | -6.2 (-1.08%) | 530 |
| 14 Aug 2018 | INR | 574.95 | 585 | 570.2 | 571.85 | 571.85 | -12.2 (-2.09%) | 396 |
| 13 Aug 2018 | INR | 569.65 | 591.85 | 561.55 | 584.05 | 584.05 | +19.4 (+3.44%) | 1,361 |
| 10 Aug 2018 | INR | 561.35 | 565.5 | 561.35 | 564.65 | 564.65 | -4.25 (-0.75%) | 82 |
| 9 Aug 2018 | INR | 567.85 | 573.5 | 560.15 | 568.9 | 568.9 | -0.9 (-0.16%) | 6,871 |
| 8 Aug 2018 | INR | 568.05 | 575 | 565 | 569.8 | 569.8 | -0.8 (-0.14%) | 1,320 |
| 7 Aug 2018 | INR | 554.55 | 575.5 | 552.15 | 570.6 | 570.6 | +10.5 (+1.87%) | 1,478 |
| 6 Aug 2018 | INR | 559.9 | 563.95 | 550 | 560.1 | 560.1 | -3.15 (-0.56%) | 2,983 |
| 3 Aug 2018 | INR | 556.05 | 571.45 | 556 | 563.25 | 563.25 | +5.35 (+0.96%) | 417 |
| 2 Aug 2018 | INR | 565.7 | 565.7 | 556.55 | 557.9 | 557.9 | -9.55 (-1.68%) | 179 |
| 1 Aug 2018 | INR | 577 | 578 | 560 | 567.45 | 567.45 | -11.3 (-1.95%) | 639 |
