| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | INR | 870 | 882.45 | 868 | 875.1 | 875.1 | +10.75 (+1.24%) | 417,880 |
| 24 Aug 2018 | INR | 871 | 881.9 | 860 | 864.35 | 864.35 | -9.4 (-1.08%) | 538,690 |
| 23 Aug 2018 | INR | 865 | 886.2 | 848.25 | 873.75 | 873.75 | +9.4 (+1.09%) | 1,050,000 |
| 21 Aug 2018 | INR | 897 | 908.45 | 858.05 | 864.35 | 864.35 | -27.45 (-3.08%) | 1,820,000 |
| 20 Aug 2018 | INR | 860 | 895 | 858 | 891.8 | 891.8 | +34.3 (+4.00%) | 1,430,000 |
| 17 Aug 2018 | INR | 859.8 | 868 | 853.15 | 857.5 | 857.5 | +2.5 (+0.29%) | 267,720 |
| 16 Aug 2018 | INR | 847.35 | 866 | 842.4 | 855 | 855 | +7.65 (+0.90%) | 889,550 |
| 14 Aug 2018 | INR | 829.6 | 853.25 | 828.25 | 847.35 | 847.35 | +17.9 (+2.16%) | 1,020,000 |
| 13 Aug 2018 | INR | 824.95 | 836.2 | 815.65 | 829.45 | 829.45 | +4.85 (+0.59%) | 559,550 |
| 10 Aug 2018 | INR | 822 | 828.4 | 814.05 | 824.6 | 824.6 | +2.5 (+0.30%) | 242,610 |
| 9 Aug 2018 | INR | 820 | 825.05 | 813.95 | 822.1 | 822.1 | +1.3 (+0.16%) | 213,250 |
| 8 Aug 2018 | INR | 825 | 831 | 815.7 | 820.8 | 820.8 | -7.1 (-0.86%) | 152,910 |
| 7 Aug 2018 | INR | 837 | 837 | 816.2 | 827.9 | 827.9 | -4.1 (-0.49%) | 203,130 |
| 6 Aug 2018 | INR | 823.8 | 836 | 819.1 | 832 | 832 | +15.7 (+1.92%) | 257,640 |
| 3 Aug 2018 | INR | 819.9 | 824 | 810.1 | 816.3 | 816.3 | +6.3 (+0.78%) | 253,490 |
| 2 Aug 2018 | INR | 820 | 826 | 806.55 | 810 | 810 | -12.95 (-1.57%) | 346,060 |
| 1 Aug 2018 | INR | 830 | 841.35 | 817 | 822.95 | 822.95 | -0.9 (-0.11%) | 822,280 |
| 31 Jul 2018 | INR | 812.5 | 828.8 | 808 | 823.85 | 823.85 | +18.35 (+2.28%) | 443,560 |
| 30 Jul 2018 | INR | 800 | 812.45 | 794.3 | 805.5 | 805.5 | +13.15 (+1.66%) | 622,230 |
| 27 Jul 2018 | INR | 797 | 801.9 | 784 | 792.35 | 792.35 | -0.35 (-0.04%) | 338,260 |
| 26 Jul 2018 | INR | 793.05 | 807.75 | 778.95 | 792.7 | 792.7 | +2.5 (+0.32%) | 748,980 |
| 25 Jul 2018 | INR | 800 | 806.45 | 787.15 | 790.2 | 790.2 | -9.35 (-1.17%) | 385,140 |
| 24 Jul 2018 | INR | 788 | 809.55 | 780.85 | 799.55 | 799.55 | +9.45 (+1.20%) | 596,620 |
| 23 Jul 2018 | INR | 764.65 | 797.9 | 760.55 | 790.1 | 790.1 | +27.35 (+3.59%) | 466,110 |
| 20 Jul 2018 | INR | 767 | 769.1 | 752.9 | 762.75 | 762.75 | +0.35 (+0.05%) | 179,970 |
| 19 Jul 2018 | INR | 776.5 | 783.9 | 758.2 | 762.4 | 762.4 | -14.2 (-1.83%) | 258,350 |
| 18 Jul 2018 | INR | 788.8 | 795.75 | 773.6 | 776.6 | 776.6 | -7.85 (-1.00%) | 359,350 |
| 17 Jul 2018 | INR | 774.65 | 803.4 | 771.95 | 784.45 | 784.45 | +5.85 (+0.75%) | 637,530 |
| 16 Jul 2018 | INR | 796 | 804.8 | 774.45 | 778.6 | 778.6 | -26.45 (-3.29%) | 361,340 |
| 13 Jul 2018 | INR | 831.7 | 834.65 | 802.6 | 805.05 | 805.05 | -26.65 (-3.20%) | 440,290 |
