| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 829.8 | 831.25 | 800.15 | 804.95 | 804.95 | -16.15 (-1.97%) | 45,689 |
| 12 Sep 2018 | INR | 787 | 826.5 | 779.15 | 821.1 | 821.1 | +36 (+4.59%) | 38,279 |
| 11 Sep 2018 | INR | 813.9 | 813.9 | 782.1 | 785.1 | 785.1 | -22.1 (-2.74%) | 16,608 |
| 10 Sep 2018 | INR | 821.7 | 835.5 | 804.5 | 807.2 | 807.2 | -9.65 (-1.18%) | 32,109 |
| 7 Sep 2018 | INR | 801.5 | 820 | 798.2 | 816.85 | 816.85 | +15.4 (+1.92%) | 34,961 |
| 6 Sep 2018 | INR | 819.7 | 819.7 | 795.3 | 801.45 | 801.45 | -12.5 (-1.54%) | 25,352 |
| 5 Sep 2018 | INR | 815.75 | 824.95 | 793.4 | 813.95 | 813.95 | -7.4 (-0.90%) | 30,733 |
| 4 Sep 2018 | INR | 848.1 | 848.55 | 814 | 821.35 | 821.35 | -24.1 (-2.85%) | 67,514 |
| 3 Sep 2018 | INR | 845.35 | 861.7 | 843 | 845.45 | 845.45 | +0.15 (+0.02%) | 19,337 |
| 31 Aug 2018 | INR | 843.15 | 852.6 | 835.75 | 845.3 | 845.3 | +2.2 (+0.26%) | 18,486 |
| 30 Aug 2018 | INR | 862 | 862 | 839 | 843.1 | 843.1 | -18.95 (-2.20%) | 19,307 |
| 29 Aug 2018 | INR | 863.8 | 868.7 | 853.8 | 862.05 | 862.05 | +8.2 (+0.96%) | 16,589 |
| 28 Aug 2018 | INR | 878.7 | 879 | 849.5 | 853.85 | 853.85 | -21.65 (-2.47%) | 25,067 |
| 27 Aug 2018 | INR | 870 | 881.7 | 870 | 875.5 | 875.5 | +11.05 (+1.28%) | 23,553 |
| 24 Aug 2018 | INR | 873.8 | 881.85 | 861.4 | 864.45 | 864.45 | -9.35 (-1.07%) | 24,778 |
| 23 Aug 2018 | INR | 866 | 886 | 849.55 | 873.8 | 873.8 | +8.55 (+0.99%) | 59,806 |
| 21 Aug 2018 | INR | 898.5 | 907.75 | 858.1 | 865.25 | 865.25 | -27.25 (-3.05%) | 101,602 |
| 20 Aug 2018 | INR | 864.7 | 896 | 859.8 | 892.5 | 892.5 | +36.2 (+4.23%) | 74,698 |
| 17 Aug 2018 | INR | 859 | 868.25 | 852.2 | 856.3 | 856.3 | +1.6 (+0.19%) | 9,786 |
| 16 Aug 2018 | INR | 850 | 866.75 | 840 | 854.7 | 854.7 | +9.3 (+1.10%) | 40,461 |
| 14 Aug 2018 | INR | 832.1 | 851.55 | 830 | 845.4 | 845.4 | +16 (+1.93%) | 45,189 |
| 13 Aug 2018 | INR | 834.95 | 836.25 | 815.7 | 829.4 | 829.4 | +5.5 (+0.67%) | 32,021 |
| 10 Aug 2018 | INR | 820 | 828.55 | 814.9 | 823.9 | 823.9 | +2.3 (+0.28%) | 9,830 |
| 9 Aug 2018 | INR | 821.65 | 827.95 | 814.45 | 821.6 | 821.6 | +4.65 (+0.57%) | 6,994 |
| 8 Aug 2018 | INR | 824.85 | 830.2 | 815 | 816.95 | 816.95 | -11.7 (-1.41%) | 8,280 |
| 7 Aug 2018 | INR | 839.7 | 839.7 | 816.35 | 828.65 | 828.65 | -0.65 (-0.08%) | 17,779 |
| 6 Aug 2018 | INR | 823.25 | 834.95 | 820 | 829.3 | 829.3 | +14.75 (+1.81%) | 15,844 |
| 3 Aug 2018 | INR | 815.5 | 822.95 | 810.9 | 814.55 | 814.55 | +2.5 (+0.31%) | 15,563 |
| 2 Aug 2018 | INR | 822 | 826 | 808.2 | 812.05 | 812.05 | -10.7 (-1.30%) | 16,050 |
| 1 Aug 2018 | INR | 833.9 | 841.25 | 818 | 822.75 | 822.75 | -0.5 (-0.06%) | 39,118 |
