| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 777 | 809.9 | 777 | 799.45 | 799.45 | +24.95 (+3.22%) | 430,861 |
| 12 Sep 2018 | INR | 793.9 | 793.9 | 766.6 | 774.5 | 774.5 | -16.35 (-2.07%) | 375,353 |
| 11 Sep 2018 | INR | 797.7 | 810.95 | 787.6 | 790.85 | 790.85 | -5.9 (-0.74%) | 281,655 |
| 10 Sep 2018 | INR | 805.9 | 816.8 | 784 | 796.75 | 796.75 | -4.25 (-0.53%) | 773,176 |
| 7 Sep 2018 | INR | 759.9 | 826.35 | 759.9 | 801 | 801 | +41.45 (+5.46%) | 1,592,827 |
| 6 Sep 2018 | INR | 704.9 | 764.15 | 699 | 759.55 | 759.55 | +63.45 (+9.12%) | 925,482 |
| 5 Sep 2018 | INR | 677.2 | 698.15 | 677.2 | 696.1 | 696.1 | +19.65 (+2.90%) | 163,090 |
| 4 Sep 2018 | INR | 699.6 | 709 | 674.15 | 676.45 | 676.45 | -23.15 (-3.31%) | 167,713 |
| 3 Sep 2018 | INR | 715 | 725.5 | 697.35 | 699.6 | 699.6 | -12.75 (-1.79%) | 234,601 |
| 31 Aug 2018 | INR | 690 | 719.5 | 690 | 712.35 | 712.35 | +24.1 (+3.50%) | 346,366 |
| 30 Aug 2018 | INR | 690.5 | 698 | 685.6 | 688.25 | 688.25 | -2.25 (-0.33%) | 120,688 |
| 29 Aug 2018 | INR | 684.95 | 696.85 | 679.5 | 690.5 | 690.5 | +4.55 (+0.66%) | 120,421 |
| 28 Aug 2018 | INR | 690 | 692 | 680 | 685.95 | 685.95 | -3.5 (-0.51%) | 89,262 |
| 27 Aug 2018 | INR | 694 | 699 | 681.35 | 689.45 | 689.45 | -3.85 (-0.56%) | 501,893 |
| 24 Aug 2018 | INR | 685 | 695.9 | 669.5 | 693.3 | 693.3 | +10.95 (+1.60%) | 190,855 |
| 23 Aug 2018 | INR | 663.05 | 687 | 663.05 | 682.35 | 682.35 | +20 (+3.02%) | 338,494 |
| 21 Aug 2018 | INR | 664 | 669.7 | 649.35 | 662.35 | 662.35 | +2.8 (+0.42%) | 181,374 |
| 20 Aug 2018 | INR | 660.05 | 668 | 650.7 | 659.55 | 659.55 | +5.2 (+0.79%) | 189,261 |
| 17 Aug 2018 | INR | 640.7 | 662.5 | 640.7 | 654.35 | 654.35 | +19.95 (+3.14%) | 418,232 |
| 16 Aug 2018 | INR | 632.9 | 638.5 | 626.5 | 634.4 | 634.4 | +3.55 (+0.56%) | 165,950 |
| 14 Aug 2018 | INR | 617.55 | 633.95 | 608.65 | 630.85 | 630.85 | +12.15 (+1.96%) | 173,506 |
| 13 Aug 2018 | INR | 605 | 621.95 | 603 | 618.7 | 618.7 | +8.55 (+1.40%) | 112,447 |
| 10 Aug 2018 | INR | 597.15 | 613.55 | 595 | 610.15 | 610.15 | +9.25 (+1.54%) | 160,985 |
| 9 Aug 2018 | INR | 616.5 | 616.5 | 595 | 600.9 | 600.9 | -10.5 (-1.72%) | 180,737 |
| 8 Aug 2018 | INR | 621.65 | 625.05 | 608.1 | 611.4 | 611.4 | -8.15 (-1.32%) | 108,207 |
| 7 Aug 2018 | INR | 626.9 | 626.9 | 612.55 | 619.55 | 619.55 | -4.9 (-0.78%) | 94,782 |
| 6 Aug 2018 | INR | 625 | 636.7 | 620.2 | 624.45 | 624.45 | +2.7 (+0.43%) | 146,371 |
| 3 Aug 2018 | INR | 621.9 | 624.9 | 617.25 | 621.75 | 621.75 | +9.25 (+1.51%) | 113,912 |
| 2 Aug 2018 | INR | 600 | 618.95 | 600 | 612.5 | 612.5 | +13.55 (+2.26%) | 146,396 |
| 1 Aug 2018 | INR | 593.75 | 601.65 | 592.5 | 598.95 | 598.95 | +6.5 (+1.10%) | 48,806 |
