| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 959.55 | 959.55 | 943.1 | 947.75 | 947.75 | +8.55 (+0.91%) | 963 |
| 12 Sep 2018 | INR | 965.65 | 965.65 | 933 | 939.2 | 939.2 | -4.9 (-0.52%) | 2,208 |
| 11 Sep 2018 | INR | 979 | 979 | 940 | 944.1 | 944.1 | -26.85 (-2.77%) | 3,764 |
| 10 Sep 2018 | INR | 1,005 | 1,034 | 954.05 | 970.95 | 970.95 | -31.6 (-3.15%) | 11,331 |
| 7 Sep 2018 | INR | 940.3 | 1,121 | 937.25 | 1,002.55 | 1,002.55 | +59.55 (+6.31%) | 25,681 |
| 6 Sep 2018 | INR | 949.85 | 950 | 937.3 | 943 | 943 | +2.4 (+0.26%) | 758 |
| 5 Sep 2018 | INR | 948 | 957.8 | 935.05 | 940.6 | 940.6 | -9.8 (-1.03%) | 801 |
| 4 Sep 2018 | INR | 965.05 | 977 | 948 | 950.4 | 950.4 | -20.3 (-2.09%) | 1,147 |
| 3 Sep 2018 | INR | 991.95 | 991.95 | 966.55 | 970.7 | 970.7 | -10.85 (-1.11%) | 415 |
| 31 Aug 2018 | INR | 970 | 990 | 969.2 | 981.55 | 981.55 | +20.95 (+2.18%) | 1,575 |
| 30 Aug 2018 | INR | 951.05 | 993 | 951 | 960.6 | 960.6 | +4.4 (+0.46%) | 2,749 |
| 29 Aug 2018 | INR | 955.45 | 979 | 952 | 956.2 | 956.2 | -11.5 (-1.19%) | 970 |
| 28 Aug 2018 | INR | 982.25 | 1,016.15 | 953 | 967.7 | 967.7 | +3.5 (+0.36%) | 5,569 |
| 27 Aug 2018 | INR | 945 | 978.25 | 932.25 | 964.2 | 964.2 | +21.8 (+2.31%) | 3,047 |
| 24 Aug 2018 | INR | 934.6 | 955 | 925 | 942.4 | 942.4 | +10.45 (+1.12%) | 1,938 |
| 23 Aug 2018 | INR | 937.75 | 942.5 | 931 | 931.95 | 931.95 | -0.5 (-0.05%) | 535 |
| 21 Aug 2018 | INR | 935.9 | 943 | 930 | 932.45 | 932.45 | +0.3 (+0.03%) | 625 |
| 20 Aug 2018 | INR | 942 | 946.5 | 930 | 932.15 | 932.15 | -6.8 (-0.72%) | 977 |
| 17 Aug 2018 | INR | 944.45 | 945.4 | 930 | 938.95 | 938.95 | +4.25 (+0.45%) | 1,172 |
| 16 Aug 2018 | INR | 967 | 967 | 929 | 934.7 | 934.7 | -4.75 (-0.51%) | 3,993 |
| 14 Aug 2018 | INR | 948.5 | 961.75 | 937 | 939.45 | 939.45 | +8.3 (+0.89%) | 1,831 |
| 13 Aug 2018 | INR | 919.1 | 941 | 917 | 931.15 | 931.15 | +12.3 (+1.34%) | 1,840 |
| 10 Aug 2018 | INR | 915 | 943.5 | 900 | 918.85 | 918.85 | +0.1 (+0.01%) | 2,514 |
| 9 Aug 2018 | INR | 955.95 | 955.95 | 916.2 | 918.75 | 918.75 | -22.85 (-2.43%) | 1,870 |
| 8 Aug 2018 | INR | 925 | 964 | 925 | 941.6 | 941.6 | -24.4 (-2.53%) | 1,087 |
| 7 Aug 2018 | INR | 1,004.2 | 1,004.2 | 961.7 | 966 | 966 | -21.55 (-2.18%) | 1,393 |
| 6 Aug 2018 | INR | 1,020 | 1,020 | 975 | 987.55 | 987.55 | -6.3 (-0.63%) | 2,363 |
| 3 Aug 2018 | INR | 990.1 | 1,011.95 | 985 | 993.85 | 993.85 | -2.4 (-0.24%) | 2,371 |
| 2 Aug 2018 | INR | 1,000 | 1,007.15 | 986.35 | 996.25 | 996.25 | -15.55 (-1.54%) | 1,130 |
| 1 Aug 2018 | INR | 974.05 | 1,022 | 970.2 | 1,011.8 | 1,011.8 | +41.25 (+4.25%) | 2,315 |
