| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 765 | 765 | 755 | 759.65 | 75.965 | -5.8 (-0.76%) | 111,220 |
| 12 Sep 2018 | INR | 773.85 | 773.85 | 755 | 765.45 | 76.545 | -4.15 (-0.54%) | 101,920 |
| 11 Sep 2018 | INR | 763 | 775 | 762.5 | 769.6 | 76.96 | +6.6 (+0.87%) | 77,170 |
| 10 Sep 2018 | INR | 770.05 | 782.5 | 754 | 763 | 76.3 | -5.8 (-0.75%) | 257,280 |
| 7 Sep 2018 | INR | 777.4 | 780 | 758.25 | 768.8 | 76.88 | +7.95 (+1.04%) | 340,110 |
| 6 Sep 2018 | INR | 785 | 802.3 | 755.05 | 760.85 | 76.085 | -28.45 (-3.60%) | 164,730 |
| 5 Sep 2018 | INR | 790.5 | 807.4 | 755 | 789.3 | 78.93 | -11.4 (-1.42%) | 332,630 |
| 4 Sep 2018 | INR | 799.95 | 807.45 | 790.2 | 800.7 | 80.07 | -5.65 (-0.70%) | 108,430 |
| 3 Sep 2018 | INR | 819 | 819 | 795.8 | 806.35 | 80.635 | -11.05 (-1.35%) | 230,670 |
| 31 Aug 2018 | INR | 816.15 | 819.4 | 804.05 | 817.4 | 81.74 | -0.85 (-0.10%) | 173,580 |
| 30 Aug 2018 | INR | 824.6 | 835 | 806 | 818.25 | 81.825 | -6.35 (-0.77%) | 238,240 |
| 29 Aug 2018 | INR | 845 | 845.05 | 800 | 824.6 | 82.46 | -18.65 (-2.21%) | 294,240 |
| 28 Aug 2018 | INR | 812.5 | 847 | 806.05 | 843.25 | 84.325 | +31.35 (+3.86%) | 236,530 |
| 27 Aug 2018 | INR | 840 | 840 | 810 | 811.9 | 81.19 | -14.1 (-1.71%) | 199,010 |
| 24 Aug 2018 | INR | 832 | 843 | 819.8 | 826 | 82.6 | -6 (-0.72%) | 74,520 |
| 23 Aug 2018 | INR | 827.5 | 855.35 | 823.15 | 832 | 83.2 | -10.4 (-1.23%) | 74,360 |
| 21 Aug 2018 | INR | 855 | 855 | 827.85 | 842.4 | 84.24 | +1.35 (+0.16%) | 84,700 |
| 20 Aug 2018 | INR | 860 | 861 | 825.8 | 841.05 | 84.105 | -13.65 (-1.60%) | 101,220 |
| 17 Aug 2018 | INR | 870 | 870 | 845 | 854.7 | 85.47 | -1.65 (-0.19%) | 75,540 |
| 16 Aug 2018 | INR | 866.45 | 874.5 | 850.5 | 856.35 | 85.635 | -12.85 (-1.48%) | 87,720 |
| 14 Aug 2018 | INR | 880.5 | 880.5 | 857.5 | 869.2 | 86.92 | -5.15 (-0.59%) | 134,130 |
| 13 Aug 2018 | INR | 880.9 | 917 | 856.85 | 874.35 | 87.435 | -6.55 (-0.74%) | 1,260,090 |
| 10 Aug 2018 | INR | 897.15 | 906 | 865.8 | 880.9 | 88.09 | -7.4 (-0.83%) | 1,005,680 |
| 9 Aug 2018 | INR | 872.85 | 897.4 | 870 | 888.3 | 88.83 | +22.4 (+2.59%) | 115,920 |
| 8 Aug 2018 | INR | 902.3 | 902.3 | 862.5 | 865.9 | 86.59 | -10.1 (-1.15%) | 255,980 |
| 7 Aug 2018 | INR | 910 | 912.5 | 860.05 | 876 | 87.6 | -24.75 (-2.75%) | 183,810 |
| 6 Aug 2018 | INR | 866.5 | 920 | 851.5 | 900.75 | 90.075 | +51.1 (+6.01%) | 225,580 |
| 3 Aug 2018 | INR | 812.55 | 860 | 807.5 | 849.65 | 84.965 | +38.05 (+4.69%) | 110,610 |
| 2 Aug 2018 | INR | 806.05 | 831.1 | 804.5 | 811.6 | 81.16 | -1.25 (-0.15%) | 81,210 |
| 1 Aug 2018 | INR | 811.45 | 824.4 | 807 | 812.85 | 81.285 | +2.8 (+0.35%) | 56,610 |
