| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 780 | 787.95 | 773 | 780.05 | 780.05 | +9.1 (+1.18%) | 133,238 |
| 12 Sep 2018 | INR | 769 | 776 | 757.75 | 770.95 | 770.95 | +2.6 (+0.34%) | 136,275 |
| 11 Sep 2018 | INR | 773.8 | 789.75 | 765 | 768.35 | 768.35 | -2.95 (-0.38%) | 77,835 |
| 10 Sep 2018 | INR | 800 | 800 | 763.9 | 771.3 | 771.3 | -26.35 (-3.30%) | 81,928 |
| 7 Sep 2018 | INR | 800 | 807.4 | 788.35 | 797.65 | 797.65 | +9.3 (+1.18%) | 82,846 |
| 6 Sep 2018 | INR | 796.25 | 804.65 | 784.1 | 788.35 | 788.35 | -4.25 (-0.54%) | 109,176 |
| 5 Sep 2018 | INR | 802 | 809.7 | 771.3 | 792.6 | 792.6 | -13.25 (-1.64%) | 210,758 |
| 4 Sep 2018 | INR | 828 | 829.95 | 802.05 | 805.85 | 805.85 | -26.8 (-3.22%) | 110,399 |
| 3 Sep 2018 | INR | 867.2 | 875.85 | 826.4 | 832.65 | 832.65 | -36.6 (-4.21%) | 140,965 |
| 31 Aug 2018 | INR | 875 | 885.4 | 865 | 869.25 | 869.25 | -10.85 (-1.23%) | 74,468 |
| 30 Aug 2018 | INR | 895 | 897.5 | 877 | 880.1 | 880.1 | -11 (-1.23%) | 43,948 |
| 29 Aug 2018 | INR | 895.05 | 902.9 | 887.35 | 891.1 | 891.1 | -4.1 (-0.46%) | 39,574 |
| 28 Aug 2018 | INR | 895 | 906.3 | 881.4 | 895.2 | 895.2 | +6.75 (+0.76%) | 78,808 |
| 27 Aug 2018 | INR | 891.3 | 897.2 | 885.75 | 888.45 | 888.45 | -2.85 (-0.32%) | 53,854 |
| 24 Aug 2018 | INR | 880 | 910.45 | 880 | 891.3 | 891.3 | +5.15 (+0.58%) | 67,070 |
| 23 Aug 2018 | INR | 901 | 902.1 | 879.9 | 886.15 | 886.15 | -12.4 (-1.38%) | 77,179 |
| 21 Aug 2018 | INR | 891.5 | 910.45 | 891.5 | 898.55 | 898.55 | +7.4 (+0.83%) | 121,490 |
| 20 Aug 2018 | INR | 870.1 | 895 | 870.1 | 891.15 | 891.15 | +21.5 (+2.47%) | 89,978 |
| 17 Aug 2018 | INR | 872 | 881.2 | 865.15 | 869.65 | 869.65 | +0.5 (+0.06%) | 39,967 |
| 16 Aug 2018 | INR | 876.3 | 882 | 863.5 | 869.15 | 869.15 | -5.85 (-0.67%) | 56,570 |
| 14 Aug 2018 | INR | 860 | 879.95 | 841.05 | 875 | 875 | +18.8 (+2.20%) | 111,576 |
| 13 Aug 2018 | INR | 864.5 | 867 | 852.5 | 856.2 | 856.2 | -8.4 (-0.97%) | 70,220 |
| 10 Aug 2018 | INR | 879 | 884.5 | 862.4 | 864.6 | 864.6 | -14.1 (-1.60%) | 60,388 |
| 9 Aug 2018 | INR | 876.55 | 883.6 | 870.5 | 878.7 | 878.7 | +2.2 (+0.25%) | 69,639 |
| 8 Aug 2018 | INR | 874.7 | 887 | 870 | 876.5 | 876.5 | +3.9 (+0.45%) | 99,484 |
| 7 Aug 2018 | INR | 882 | 896 | 869 | 872.6 | 872.6 | -8.9 (-1.01%) | 124,858 |
| 6 Aug 2018 | INR | 906.65 | 910 | 879 | 881.5 | 881.5 | -18.75 (-2.08%) | 96,025 |
| 3 Aug 2018 | INR | 904 | 912.15 | 896 | 900.25 | 900.25 | -3.05 (-0.34%) | 54,235 |
| 2 Aug 2018 | INR | 903.7 | 915 | 897 | 903.3 | 903.3 | -1.05 (-0.12%) | 67,010 |
| 1 Aug 2018 | INR | 928 | 928 | 896.35 | 904.35 | 904.35 | -22.9 (-2.47%) | 161,868 |
