| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 533 | 535 | 506 | 532.8 | 532.8 | +21.25 (+4.15%) | 4,963 |
| 12 Sep 2018 | INR | 522.25 | 529.8 | 506 | 511.55 | 511.55 | -10.7 (-2.05%) | 1,850 |
| 11 Sep 2018 | INR | 525 | 526.05 | 510.05 | 522.25 | 522.25 | +10.1 (+1.97%) | 6,538 |
| 10 Sep 2018 | INR | 518.9 | 521 | 505 | 512.15 | 512.15 | +1.45 (+0.28%) | 6,782 |
| 7 Sep 2018 | INR | 513 | 513.4 | 500.6 | 510.7 | 510.7 | +2.4 (+0.47%) | 4,009 |
| 6 Sep 2018 | INR | 493.2 | 513.8 | 490.2 | 508.3 | 508.3 | +5.05 (+1.00%) | 3,419 |
| 5 Sep 2018 | INR | 508.8 | 512 | 491 | 503.25 | 503.25 | +7.05 (+1.42%) | 9,288 |
| 4 Sep 2018 | INR | 489.05 | 504 | 489.05 | 496.2 | 496.2 | -1.55 (-0.31%) | 3,979 |
| 3 Sep 2018 | INR | 505 | 505 | 486 | 497.75 | 497.75 | -2.3 (-0.46%) | 2,685 |
| 31 Aug 2018 | INR | 500.8 | 513.95 | 491.1 | 500.05 | 500.05 | +0.3 (+0.06%) | 2,847 |
| 30 Aug 2018 | INR | 496.3 | 501 | 494.1 | 499.75 | 499.75 | +1.65 (+0.33%) | 1,929 |
| 29 Aug 2018 | INR | 495.05 | 504 | 495 | 498.1 | 498.1 | +1.6 (+0.32%) | 3,527 |
| 28 Aug 2018 | INR | 511 | 511 | 495.1 | 496.5 | 496.5 | -10.7 (-2.11%) | 6,621 |
| 27 Aug 2018 | INR | 513 | 522 | 505.2 | 507.2 | 507.2 | -5 (-0.98%) | 3,770 |
| 24 Aug 2018 | INR | 510 | 524.7 | 504 | 512.2 | 512.2 | -2.6 (-0.51%) | 4,548 |
| 23 Aug 2018 | INR | 505.6 | 523.7 | 505.55 | 514.8 | 514.8 | +1.5 (+0.29%) | 2,686 |
| 21 Aug 2018 | INR | 517.4 | 530 | 510 | 513.3 | 513.3 | +3.25 (+0.64%) | 7,677 |
| 20 Aug 2018 | INR | 515 | 531 | 507.75 | 510.05 | 510.05 | -12.55 (-2.40%) | 3,367 |
| 17 Aug 2018 | INR | 514.8 | 526 | 508.4 | 522.6 | 522.6 | +17.9 (+3.55%) | 4,650 |
| 16 Aug 2018 | INR | 515.05 | 515.05 | 504 | 504.7 | 504.7 | -9.3 (-1.81%) | 6,389 |
| 14 Aug 2018 | INR | 519.1 | 528.95 | 512.5 | 514 | 514 | -12.85 (-2.44%) | 3,671 |
| 13 Aug 2018 | INR | 537 | 537 | 504.45 | 526.85 | 526.85 | +1.65 (+0.31%) | 3,491 |
| 10 Aug 2018 | INR | 518.3 | 528 | 514.95 | 525.2 | 525.2 | +5.05 (+0.97%) | 6,729 |
| 9 Aug 2018 | INR | 550 | 550 | 513.95 | 520.15 | 520.15 | -38.45 (-6.88%) | 13,062 |
| 8 Aug 2018 | INR | 517.55 | 576.7 | 515 | 558.6 | 558.6 | +43.05 (+8.35%) | 12,684 |
| 7 Aug 2018 | INR | 528 | 538.95 | 511.2 | 515.55 | 515.55 | -19.3 (-3.61%) | 6,058 |
| 6 Aug 2018 | INR | 529.8 | 546.65 | 522.05 | 534.85 | 534.85 | +11.8 (+2.26%) | 3,819 |
| 3 Aug 2018 | INR | 537.8 | 537.8 | 518.5 | 523.05 | 523.05 | -9.8 (-1.84%) | 4,537 |
| 2 Aug 2018 | INR | 505.1 | 537.95 | 505.1 | 532.85 | 532.85 | +10 (+1.91%) | 1,453 |
| 1 Aug 2018 | INR | 522 | 533.75 | 520.05 | 522.85 | 522.85 | +0.55 (+0.11%) | 1,454 |
