| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 810 | 818.8 | 755.05 | 773.65 | 773.65 | -24.9 (-3.12%) | 110,130 |
| 12 Sep 2018 | INR | 834.8 | 860 | 777 | 798.55 | 798.55 | -17.9 (-2.19%) | 269,448 |
| 11 Sep 2018 | INR | 756.95 | 830.2 | 756.95 | 816.45 | 816.45 | +61.65 (+8.17%) | 357,464 |
| 10 Sep 2018 | INR | 756 | 784.7 | 741 | 754.8 | 754.8 | +24 (+3.28%) | 225,758 |
| 7 Sep 2018 | INR | 669 | 730.8 | 640.25 | 730.8 | 730.8 | +66.4 (+9.99%) | 153,223 |
| 6 Sep 2018 | INR | 707 | 715 | 658 | 664.4 | 664.4 | -42.25 (-5.98%) | 78,814 |
| 5 Sep 2018 | INR | 710 | 725 | 701 | 706.65 | 706.65 | -10.1 (-1.41%) | 101,001 |
| 4 Sep 2018 | INR | 705 | 743.6 | 694.6 | 716.75 | 716.75 | +13.1 (+1.86%) | 312,303 |
| 3 Sep 2018 | INR | 644 | 740.55 | 644 | 703.65 | 703.65 | +86.5 (+14.02%) | 573,019 |
| 31 Aug 2018 | INR | 514.3 | 617.15 | 514.3 | 617.15 | 617.15 | +102.85 (+20.00%) | 169,600 |
| 30 Aug 2018 | INR | 524.25 | 529.45 | 510 | 514.3 | 514.3 | -9.1 (-1.74%) | 8,810 |
| 29 Aug 2018 | INR | 522.05 | 536 | 521 | 523.4 | 523.4 | -2.6 (-0.49%) | 12,417 |
| 28 Aug 2018 | INR | 545.05 | 551.8 | 524 | 526 | 526 | -21.45 (-3.92%) | 8,886 |
| 27 Aug 2018 | INR | 544.5 | 559 | 541.55 | 547.45 | 547.45 | +5.5 (+1.01%) | 9,236 |
| 24 Aug 2018 | INR | 555.3 | 568.05 | 535 | 541.95 | 541.95 | -12.35 (-2.23%) | 18,108 |
| 23 Aug 2018 | INR | 567.95 | 573.9 | 541.4 | 554.3 | 554.3 | -9.65 (-1.71%) | 13,095 |
| 21 Aug 2018 | INR | 571.7 | 579.7 | 560.1 | 563.95 | 563.95 | -3.35 (-0.59%) | 12,980 |
| 20 Aug 2018 | INR | 550 | 582.75 | 550 | 567.3 | 567.3 | +21.45 (+3.93%) | 44,410 |
| 17 Aug 2018 | INR | 574 | 579.95 | 540 | 545.85 | 545.85 | -22.55 (-3.97%) | 16,928 |
| 16 Aug 2018 | INR | 557 | 583 | 540 | 568.4 | 568.4 | +12 (+2.16%) | 57,462 |
| 14 Aug 2018 | INR | 513.3 | 574.85 | 507 | 556.4 | 556.4 | +41.45 (+8.05%) | 180,197 |
| 13 Aug 2018 | INR | 462.45 | 528 | 445 | 514.95 | 514.95 | +58.5 (+12.82%) | 142,974 |
| 10 Aug 2018 | INR | 419 | 468 | 419 | 456.45 | 456.45 | +38.35 (+9.17%) | 32,838 |
| 9 Aug 2018 | INR | 406.05 | 420 | 406.05 | 418.1 | 418.1 | +3.25 (+0.78%) | 1,187 |
| 8 Aug 2018 | INR | 412 | 418 | 412 | 414.85 | 414.85 | +5.3 (+1.29%) | 3,084 |
| 7 Aug 2018 | INR | 408 | 413.9 | 405.05 | 409.55 | 409.55 | +5.65 (+1.40%) | 4,465 |
| 6 Aug 2018 | INR | 410 | 410 | 396.6 | 403.9 | 403.9 | +2.75 (+0.69%) | 4,110 |
| 3 Aug 2018 | INR | 404.55 | 405 | 398.25 | 401.15 | 401.15 | +5.6 (+1.42%) | 608 |
| 2 Aug 2018 | INR | 399.95 | 400 | 392.55 | 395.55 | 395.55 | -3.2 (-0.80%) | 435 |
| 1 Aug 2018 | INR | 395 | 401 | 395 | 398.75 | 398.75 | -0.25 (-0.06%) | 1,206 |
