| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 655.4 | 664.5 | 650 | 652.75 | 261.1 | -2.15 (-0.33%) | 13,662 |
| 12 Sep 2018 | INR | 660 | 660 | 645 | 654.9 | 261.96 | +4.7 (+0.72%) | 17,412 |
| 11 Sep 2018 | INR | 635.05 | 655 | 635 | 650.2 | 260.08 | +24.5 (+3.92%) | 40,790 |
| 10 Sep 2018 | INR | 620 | 650 | 620 | 625.7 | 250.28 | +4.45 (+0.72%) | 11,725 |
| 7 Sep 2018 | INR | 632.35 | 632.35 | 615.15 | 621.25 | 248.5 | -11.1 (-1.76%) | 10,272 |
| 6 Sep 2018 | INR | 621 | 635 | 620 | 632.35 | 252.94 | +8.3 (+1.33%) | 6,800 |
| 5 Sep 2018 | INR | 640 | 640 | 620 | 624.05 | 249.62 | -15.55 (-2.43%) | 11,400 |
| 4 Sep 2018 | INR | 650.35 | 650.35 | 631.65 | 639.6 | 255.84 | -10.7 (-1.65%) | 3,615 |
| 3 Sep 2018 | INR | 652.05 | 652.75 | 645.35 | 650.3 | 260.12 | -1 (-0.15%) | 1,657 |
| 31 Aug 2018 | INR | 645.3 | 659.9 | 645.3 | 651.3 | 260.52 | -1.25 (-0.19%) | 3,575 |
| 30 Aug 2018 | INR | 652.55 | 660 | 650 | 652.55 | 261.02 | +1.35 (+0.21%) | 3,370 |
| 29 Aug 2018 | INR | 654.8 | 654.95 | 650 | 651.2 | 260.48 | -0.5 (-0.08%) | 12,300 |
| 28 Aug 2018 | INR | 642.95 | 655 | 642.95 | 651.7 | 260.68 | -0.8 (-0.12%) | 10,717 |
| 27 Aug 2018 | INR | 639.6 | 655 | 638.05 | 652.5 | 261 | -0.55 (-0.08%) | 6,695 |
| 24 Aug 2018 | INR | 672.15 | 672.15 | 647 | 653.05 | 261.22 | +3.55 (+0.55%) | 5,927 |
| 23 Aug 2018 | INR | 661.9 | 661.9 | 643 | 649.5 | 259.8 | -0.25 (-0.04%) | 4,530 |
| 21 Aug 2018 | INR | 645 | 654.6 | 645 | 649.75 | 259.9 | +3.1 (+0.48%) | 6,810 |
| 20 Aug 2018 | INR | 659.9 | 659.9 | 639.25 | 646.65 | 258.66 | +1.7 (+0.26%) | 19,652 |
| 17 Aug 2018 | INR | 647 | 655 | 644.25 | 644.95 | 257.98 | -1.15 (-0.18%) | 15,525 |
| 16 Aug 2018 | INR | 667.35 | 667.35 | 643.15 | 646.1 | 258.44 | +1.25 (+0.19%) | 19,377 |
| 14 Aug 2018 | INR | 643 | 670 | 643 | 644.85 | 257.94 | -4.25 (-0.65%) | 10,500 |
| 13 Aug 2018 | INR | 647 | 659.9 | 642.2 | 649.1 | 259.64 | -4.5 (-0.69%) | 10,047 |
| 10 Aug 2018 | INR | 661 | 661 | 649 | 653.6 | 261.44 | -1.85 (-0.28%) | 7,830 |
| 9 Aug 2018 | INR | 660.55 | 669 | 648 | 655.45 | 262.18 | -5.1 (-0.77%) | 19,660 |
| 8 Aug 2018 | INR | 641.65 | 669.65 | 640 | 660.55 | 264.22 | +19.45 (+3.03%) | 13,105 |
| 7 Aug 2018 | INR | 645 | 656.7 | 638 | 641.1 | 256.44 | -10.25 (-1.57%) | 7,115 |
| 6 Aug 2018 | INR | 660.1 | 660.1 | 650 | 651.35 | 260.54 | -8.15 (-1.24%) | 3,220 |
| 3 Aug 2018 | INR | 661.65 | 667 | 658.5 | 659.5 | 263.8 | -2.15 (-0.32%) | 7,360 |
| 2 Aug 2018 | INR | 654.5 | 663 | 654 | 661.65 | 264.66 | +7.15 (+1.09%) | 6,540 |
| 1 Aug 2018 | INR | 635 | 664 | 635 | 654.5 | 261.8 | +20.75 (+3.27%) | 31,232 |
