| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 507.68 | 518.92 | 501.4 | 504.76 | 504.76 | -2.04 (-0.40%) | 964,901 |
| 11 Sep 2018 | INR | 528 | 532.12 | 504 | 506.8 | 506.8 | -20.64 (-3.91%) | 1,032,795 |
| 10 Sep 2018 | INR | 524.8 | 534.4 | 523.08 | 527.44 | 527.44 | +0.24 (+0.05%) | 486,490 |
| 7 Sep 2018 | INR | 514.48 | 536.08 | 513.52 | 527.2 | 527.2 | +15.88 (+3.11%) | 1,390,804 |
| 6 Sep 2018 | INR | 513 | 518.12 | 504.4 | 511.32 | 511.32 | -1.64 (-0.32%) | 657,774 |
| 5 Sep 2018 | INR | 504 | 514.92 | 497.04 | 512.96 | 512.96 | +9.24 (+1.83%) | 517,751 |
| 4 Sep 2018 | INR | 518 | 520.36 | 498.76 | 503.72 | 503.72 | -16.92 (-3.25%) | 1,021,214 |
| 3 Sep 2018 | INR | 523.28 | 525.2 | 517 | 520.64 | 520.64 | -0.84 (-0.16%) | 526,669 |
| 31 Aug 2018 | INR | 509.08 | 523.88 | 506.92 | 521.48 | 521.48 | +15.32 (+3.03%) | 1,255,090 |
| 30 Aug 2018 | INR | 513.2 | 516.8 | 504.4 | 506.16 | 506.16 | -6.4 (-1.25%) | 731,473 |
| 29 Aug 2018 | INR | 506.52 | 514.56 | 503.2 | 512.56 | 512.56 | +7.4 (+1.46%) | 600,414 |
| 28 Aug 2018 | INR | 516.08 | 517.2 | 502.56 | 505.16 | 505.16 | -12.76 (-2.46%) | 700,163 |
| 27 Aug 2018 | INR | 513.16 | 522.52 | 511 | 517.92 | 517.92 | +5.6 (+1.09%) | 495,844 |
| 24 Aug 2018 | INR | 514.4 | 519.28 | 506.6 | 512.32 | 512.32 | -2.2 (-0.43%) | 379,439 |
| 23 Aug 2018 | INR | 511.76 | 516.48 | 509.16 | 514.52 | 514.52 | +6.56 (+1.29%) | 473,873 |
| 21 Aug 2018 | INR | 504 | 517.36 | 499.84 | 507.96 | 507.96 | +5.4 (+1.07%) | 774,788 |
| 20 Aug 2018 | INR | 512.8 | 513.92 | 501.84 | 502.56 | 502.56 | -8.24 (-1.61%) | 426,768 |
| 17 Aug 2018 | INR | 516.8 | 524 | 506.68 | 510.8 | 510.8 | -5.76 (-1.12%) | 795,519 |
| 16 Aug 2018 | INR | 514.68 | 522.52 | 512 | 516.56 | 516.56 | +2.52 (+0.49%) | 418,430 |
| 14 Aug 2018 | INR | 513.36 | 516.8 | 510.52 | 514.04 | 514.04 | +2.44 (+0.48%) | 385,808 |
| 13 Aug 2018 | INR | 508.8 | 516.08 | 505.16 | 511.6 | 511.6 | +0.24 (+0.05%) | 302,838 |
| 10 Aug 2018 | INR | 514.4 | 520.8 | 508.48 | 511.36 | 511.36 | -2.6 (-0.51%) | 376,423 |
| 9 Aug 2018 | INR | 518.12 | 531.2 | 512.12 | 513.96 | 513.96 | -1.56 (-0.30%) | 1,004,775 |
| 8 Aug 2018 | INR | 510.28 | 521.08 | 509.2 | 515.52 | 515.52 | +5.24 (+1.03%) | 362,326 |
| 7 Aug 2018 | INR | 514.68 | 520.56 | 507.4 | 510.28 | 510.28 | -0.84 (-0.16%) | 850,318 |
| 6 Aug 2018 | INR | 519.4 | 523.76 | 510.04 | 511.12 | 511.12 | -4.88 (-0.95%) | 426,815 |
| 3 Aug 2018 | INR | 520.88 | 523.92 | 510.96 | 516 | 516 | -2.2 (-0.42%) | 832,225 |
| 2 Aug 2018 | INR | 531.16 | 531.92 | 516.8 | 518.2 | 518.2 | -11.6 (-2.19%) | 698,640 |
| 1 Aug 2018 | INR | 538.08 | 542.4 | 523 | 529.8 | 529.8 | -5.64 (-1.05%) | 435,188 |
| 31 Jul 2018 | INR | 530.36 | 549.52 | 521.48 | 535.44 | 535.44 | +6.52 (+1.23%) | 873,643 |
