| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 585 | 589.8 | 583.4 | 586.6 | 117.32 | +3.8 (+0.65%) | 74,030 |
| 12 Sep 2018 | INR | 586.8 | 588 | 577.2 | 582.8 | 116.56 | -4 (-0.68%) | 78,425 |
| 11 Sep 2018 | INR | 584.1 | 590.45 | 584 | 586.8 | 117.36 | +2.7 (+0.46%) | 142,485 |
| 10 Sep 2018 | INR | 602.95 | 602.95 | 580.55 | 584.1 | 116.82 | -12.5 (-2.10%) | 109,545 |
| 7 Sep 2018 | INR | 608.95 | 608.95 | 594.2 | 596.6 | 119.32 | -8.35 (-1.38%) | 80,845 |
| 6 Sep 2018 | INR | 606 | 614.95 | 601 | 604.95 | 120.99 | +5.2 (+0.87%) | 84,930 |
| 5 Sep 2018 | INR | 612 | 621.95 | 596.4 | 599.75 | 119.95 | -17.1 (-2.77%) | 98,140 |
| 4 Sep 2018 | INR | 624.9 | 634.95 | 612 | 616.85 | 123.37 | -13.45 (-2.13%) | 77,685 |
| 3 Sep 2018 | INR | 637 | 638.8 | 626.6 | 630.3 | 126.06 | -1.35 (-0.21%) | 79,875 |
| 31 Aug 2018 | INR | 624.95 | 636 | 616 | 631.65 | 126.33 | +7.3 (+1.17%) | 142,790 |
| 30 Aug 2018 | INR | 611.05 | 629 | 609.05 | 624.35 | 124.87 | +13 (+2.13%) | 76,735 |
| 29 Aug 2018 | INR | 610 | 616 | 608.3 | 611.35 | 122.27 | +3.8 (+0.63%) | 55,200 |
| 28 Aug 2018 | INR | 605.35 | 616 | 593.55 | 607.55 | 121.51 | +2.2 (+0.36%) | 104,900 |
| 27 Aug 2018 | INR | 614.8 | 616.85 | 602 | 605.35 | 121.07 | -6.7 (-1.09%) | 76,045 |
| 24 Aug 2018 | INR | 615 | 618.15 | 608 | 612.05 | 122.41 | -0.7 (-0.11%) | 71,470 |
| 23 Aug 2018 | INR | 608.55 | 619.8 | 608.55 | 612.75 | 122.55 | +2.1 (+0.34%) | 69,465 |
| 21 Aug 2018 | INR | 616 | 620.95 | 608 | 610.65 | 122.13 | -7.25 (-1.17%) | 73,820 |
| 20 Aug 2018 | INR | 621 | 629.95 | 616 | 617.9 | 123.58 | -2.85 (-0.46%) | 93,220 |
| 17 Aug 2018 | INR | 610 | 624.85 | 610 | 620.75 | 124.15 | +6.4 (+1.04%) | 142,230 |
| 16 Aug 2018 | INR | 614.95 | 618 | 609 | 614.35 | 122.87 | -1.2 (-0.19%) | 104,060 |
| 14 Aug 2018 | INR | 606.85 | 620.95 | 600.8 | 615.55 | 123.11 | +6.75 (+1.11%) | 199,950 |
| 13 Aug 2018 | INR | 599 | 645.35 | 590.55 | 608.8 | 121.76 | +12.55 (+2.10%) | 1,541,975 |
| 10 Aug 2018 | INR | 595.05 | 601.95 | 593 | 596.25 | 119.25 | -0.4 (-0.07%) | 78,915 |
| 9 Aug 2018 | INR | 610.15 | 617 | 592.7 | 596.65 | 119.33 | -13.95 (-2.28%) | 104,585 |
| 8 Aug 2018 | INR | 614.9 | 617.85 | 609 | 610.6 | 122.12 | +2.45 (+0.40%) | 71,715 |
| 7 Aug 2018 | INR | 596 | 614.95 | 592.7 | 608.15 | 121.63 | +15.55 (+2.62%) | 316,630 |
| 6 Aug 2018 | INR | 587.8 | 595.4 | 585 | 592.6 | 118.52 | +6.25 (+1.07%) | 2,574,275 |
| 3 Aug 2018 | INR | 583.95 | 590 | 578.25 | 586.35 | 117.27 | +7 (+1.21%) | 47,840 |
| 2 Aug 2018 | INR | 578 | 582 | 572 | 579.35 | 115.87 | +2.85 (+0.49%) | 82,785 |
| 1 Aug 2018 | INR | 575 | 578 | 571 | 576.5 | 115.3 | +2.95 (+0.51%) | 187,090 |
