| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 674.1 | 695.05 | 674.1 | 690.9 | 690.9 | +17.65 (+2.62%) | 66,260 |
| 12 Sep 2018 | INR | 666.1 | 676.2 | 654 | 673.25 | 673.25 | +4.05 (+0.61%) | 48,488 |
| 11 Sep 2018 | INR | 692.8 | 695.3 | 665.35 | 669.2 | 669.2 | -16.9 (-2.46%) | 82,760 |
| 10 Sep 2018 | INR | 685 | 711.55 | 681.2 | 686.1 | 686.1 | +2.85 (+0.42%) | 221,394 |
| 7 Sep 2018 | INR | 685 | 691.95 | 674.15 | 683.25 | 683.25 | +4.4 (+0.65%) | 102,137 |
| 6 Sep 2018 | INR | 680 | 685.3 | 667.55 | 678.85 | 678.85 | +6.25 (+0.93%) | 132,890 |
| 5 Sep 2018 | INR | 657 | 677.25 | 657 | 672.6 | 672.6 | +17.15 (+2.62%) | 87,166 |
| 4 Sep 2018 | INR | 663.4 | 668.9 | 643.7 | 655.45 | 655.45 | -6.2 (-0.94%) | 46,219 |
| 3 Sep 2018 | INR | 675 | 676 | 660 | 661.65 | 661.65 | -3.45 (-0.52%) | 64,639 |
| 31 Aug 2018 | INR | 664 | 671.35 | 658.45 | 665.1 | 665.1 | +7.2 (+1.09%) | 84,232 |
| 30 Aug 2018 | INR | 650 | 661.9 | 644 | 657.9 | 657.9 | +12.5 (+1.94%) | 80,852 |
| 29 Aug 2018 | INR | 656.85 | 656.85 | 639.4 | 645.4 | 645.4 | +2 (+0.31%) | 36,432 |
| 28 Aug 2018 | INR | 654 | 661.85 | 640 | 643.4 | 643.4 | -9.9 (-1.52%) | 38,795 |
| 27 Aug 2018 | INR | 663 | 666 | 650.1 | 653.3 | 653.3 | -7.5 (-1.13%) | 65,519 |
| 24 Aug 2018 | INR | 654.4 | 662.3 | 632 | 660.8 | 660.8 | +9.4 (+1.44%) | 113,623 |
| 23 Aug 2018 | INR | 638.95 | 655.35 | 629.95 | 651.4 | 651.4 | +17.1 (+2.70%) | 149,113 |
| 21 Aug 2018 | INR | 611 | 636.5 | 607.6 | 634.3 | 634.3 | +26.5 (+4.36%) | 137,436 |
| 20 Aug 2018 | INR | 602 | 622.5 | 602 | 607.8 | 607.8 | +7.65 (+1.27%) | 125,453 |
| 17 Aug 2018 | INR | 585.7 | 605 | 585.7 | 600.15 | 600.15 | +16.95 (+2.91%) | 162,218 |
| 16 Aug 2018 | INR | 582.55 | 587.5 | 577.75 | 583.2 | 583.2 | -0.2 (-0.03%) | 34,200 |
| 14 Aug 2018 | INR | 581.45 | 588.5 | 570.95 | 583.4 | 583.4 | -2.05 (-0.35%) | 44,447 |
| 13 Aug 2018 | INR | 570 | 589.9 | 570 | 585.45 | 585.45 | -4.5 (-0.76%) | 49,023 |
| 10 Aug 2018 | INR | 597.95 | 598.2 | 585.9 | 589.95 | 589.95 | -5.2 (-0.87%) | 26,388 |
| 9 Aug 2018 | INR | 587.9 | 597 | 586.55 | 595.15 | 595.15 | +8.65 (+1.47%) | 52,967 |
| 8 Aug 2018 | INR | 595.05 | 595.05 | 583.3 | 586.5 | 586.5 | -2.85 (-0.48%) | 31,317 |
| 7 Aug 2018 | INR | 599 | 600.2 | 584.25 | 589.35 | 589.35 | -9.35 (-1.56%) | 39,190 |
| 6 Aug 2018 | INR | 597 | 604 | 593.25 | 598.7 | 598.7 | +2.1 (+0.35%) | 37,578 |
| 3 Aug 2018 | INR | 589.95 | 599.6 | 585 | 596.6 | 596.6 | +10 (+1.70%) | 71,351 |
| 2 Aug 2018 | INR | 584.95 | 595 | 581.4 | 586.6 | 586.6 | +2.3 (+0.39%) | 39,221 |
| 1 Aug 2018 | INR | 581.85 | 590.35 | 580 | 584.3 | 584.3 | +2.45 (+0.42%) | 31,542 |
