| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 776.05 | 787.5 | 773 | 780.55 | 780.55 | +8.85 (+1.15%) | 966,980 |
| 12 Sep 2018 | INR | 768.95 | 776.8 | 757.2 | 771.7 | 771.7 | +3.45 (+0.45%) | 852,492 |
| 11 Sep 2018 | INR | 768.95 | 790 | 765.25 | 768.25 | 768.25 | -4.75 (-0.61%) | 1,009,547 |
| 10 Sep 2018 | INR | 794 | 798 | 765.4 | 773 | 773 | -24.3 (-3.05%) | 781,468 |
| 7 Sep 2018 | INR | 793.95 | 806.9 | 787.25 | 797.3 | 797.3 | +8.8 (+1.12%) | 1,325,479 |
| 6 Sep 2018 | INR | 799 | 804.65 | 783.05 | 788.5 | 788.5 | -4.25 (-0.54%) | 1,414,443 |
| 5 Sep 2018 | INR | 798 | 809.95 | 771 | 792.75 | 792.75 | -12.4 (-1.54%) | 2,076,624 |
| 4 Sep 2018 | INR | 828.05 | 830.7 | 800.6 | 805.15 | 805.15 | -26.8 (-3.22%) | 1,611,881 |
| 3 Sep 2018 | INR | 868 | 876 | 828.1 | 831.95 | 831.95 | -37.8 (-4.35%) | 1,945,000 |
| 31 Aug 2018 | INR | 882.25 | 886 | 864.5 | 869.75 | 869.75 | -9.4 (-1.07%) | 847,932 |
| 30 Aug 2018 | INR | 894.8 | 898.7 | 876.05 | 879.15 | 879.15 | -15.65 (-1.75%) | 1,292,330 |
| 29 Aug 2018 | INR | 896 | 902.35 | 888 | 894.8 | 894.8 | -0.55 (-0.06%) | 844,911 |
| 28 Aug 2018 | INR | 892.8 | 907.1 | 880.85 | 895.35 | 895.35 | +6.75 (+0.76%) | 1,660,001 |
| 27 Aug 2018 | INR | 893 | 897.75 | 885 | 888.6 | 888.6 | -3.05 (-0.34%) | 621,620 |
| 24 Aug 2018 | INR | 884.9 | 898.8 | 883 | 891.65 | 891.65 | +5.1 (+0.58%) | 720,857 |
| 23 Aug 2018 | INR | 900.8 | 902.25 | 879.4 | 886.55 | 886.55 | -13 (-1.45%) | 758,831 |
| 21 Aug 2018 | INR | 897.7 | 909.8 | 895.15 | 899.55 | 899.55 | +8.35 (+0.94%) | 1,407,121 |
| 20 Aug 2018 | INR | 874 | 896.45 | 869 | 891.2 | 891.2 | +21.9 (+2.52%) | 1,623,821 |
| 17 Aug 2018 | INR | 870 | 881.8 | 862.6 | 869.3 | 869.3 | -0.2 (-0.02%) | 688,681 |
| 16 Aug 2018 | INR | 875.95 | 882.7 | 864 | 869.5 | 869.5 | -6.3 (-0.72%) | 824,478 |
| 14 Aug 2018 | INR | 860 | 878.4 | 856 | 875.8 | 875.8 | +19.5 (+2.28%) | 998,987 |
| 13 Aug 2018 | INR | 860 | 867 | 852.25 | 856.3 | 856.3 | -8.95 (-1.03%) | 668,530 |
| 10 Aug 2018 | INR | 880 | 884 | 861.2 | 865.25 | 865.25 | -13.5 (-1.54%) | 559,991 |
| 9 Aug 2018 | INR | 876.5 | 883.25 | 870 | 878.75 | 878.75 | +2.25 (+0.26%) | 765,431 |
| 8 Aug 2018 | INR | 874.9 | 886.9 | 868.2 | 876.5 | 876.5 | +2.8 (+0.32%) | 1,040,259 |
| 7 Aug 2018 | INR | 882.1 | 896 | 867.25 | 873.7 | 873.7 | -6.35 (-0.72%) | 1,086,140 |
| 6 Aug 2018 | INR | 905 | 908.45 | 877 | 880.05 | 880.05 | -19.2 (-2.14%) | 874,521 |
| 3 Aug 2018 | INR | 906 | 911.85 | 893.95 | 899.25 | 899.25 | -5 (-0.55%) | 820,739 |
| 2 Aug 2018 | INR | 901.8 | 915.5 | 897.1 | 904.25 | 904.25 | -1.8 (-0.20%) | 881,414 |
| 1 Aug 2018 | INR | 929.1 | 929.15 | 895.55 | 906.05 | 906.05 | -22 (-2.37%) | 1,865,603 |
