| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 518.8 | 532 | 510.05 | 528.6 | 528.6 | +11.6 (+2.24%) | 13,367 |
| 12 Sep 2018 | INR | 515.15 | 519.65 | 502 | 517 | 517 | +2.7 (+0.52%) | 11,116 |
| 11 Sep 2018 | INR | 515 | 520.6 | 511.1 | 514.3 | 514.3 | -0.05 (-0.01%) | 6,929 |
| 10 Sep 2018 | INR | 528.15 | 528.15 | 507 | 514.35 | 514.35 | -11.25 (-2.14%) | 8,525 |
| 7 Sep 2018 | INR | 533.6 | 533.6 | 525 | 525.6 | 525.6 | -4.3 (-0.81%) | 8,101 |
| 6 Sep 2018 | INR | 533.75 | 535 | 525.05 | 529.9 | 529.9 | +0.3 (+0.06%) | 6,238 |
| 5 Sep 2018 | INR | 533.9 | 535 | 518.05 | 529.6 | 529.6 | -2.35 (-0.44%) | 15,007 |
| 4 Sep 2018 | INR | 539.3 | 550 | 530.1 | 531.95 | 531.95 | -4.25 (-0.79%) | 16,422 |
| 3 Sep 2018 | INR | 545 | 552 | 532.2 | 536.2 | 536.2 | +1 (+0.19%) | 67,632 |
| 31 Aug 2018 | INR | 534.85 | 542.9 | 525.55 | 535.2 | 535.2 | +5.2 (+0.98%) | 22,363 |
| 30 Aug 2018 | INR | 519 | 531.35 | 518.95 | 530 | 530 | +5.75 (+1.10%) | 135,971 |
| 29 Aug 2018 | INR | 521.75 | 533.35 | 515 | 524.25 | 524.25 | +3.7 (+0.71%) | 23,729 |
| 28 Aug 2018 | INR | 509.8 | 524.8 | 501.25 | 520.55 | 520.55 | +12.9 (+2.54%) | 29,815 |
| 27 Aug 2018 | INR | 519.8 | 519.8 | 505 | 507.65 | 507.65 | -6.7 (-1.30%) | 17,456 |
| 24 Aug 2018 | INR | 516.15 | 522.95 | 511.1 | 514.35 | 514.35 | -5.85 (-1.12%) | 7,568 |
| 23 Aug 2018 | INR | 528.3 | 528.3 | 516 | 520.2 | 520.2 | -4.75 (-0.90%) | 21,069 |
| 21 Aug 2018 | INR | 517.95 | 564.95 | 515 | 524.95 | 524.95 | +10.5 (+2.04%) | 372,863 |
| 20 Aug 2018 | INR | 512 | 517.35 | 502.3 | 514.45 | 514.45 | +3.3 (+0.65%) | 9,109 |
| 17 Aug 2018 | INR | 512 | 515 | 510.05 | 511.15 | 511.15 | -1.05 (-0.20%) | 1,767 |
| 16 Aug 2018 | INR | 513.9 | 514 | 505.05 | 512.2 | 512.2 | +2.15 (+0.42%) | 3,394 |
| 14 Aug 2018 | INR | 503.35 | 513.95 | 497.3 | 510.05 | 510.05 | +9.75 (+1.95%) | 6,866 |
| 13 Aug 2018 | INR | 505 | 507.95 | 497.85 | 500.3 | 500.3 | -4.55 (-0.90%) | 7,992 |
| 10 Aug 2018 | INR | 510 | 510 | 503 | 504.85 | 504.85 | +0.4 (+0.08%) | 4,372 |
| 9 Aug 2018 | INR | 506.05 | 509.95 | 501.15 | 504.45 | 504.45 | -1.45 (-0.29%) | 9,598 |
| 8 Aug 2018 | INR | 505.55 | 509.5 | 503.45 | 505.9 | 505.9 | +0.5 (+0.10%) | 5,355 |
| 7 Aug 2018 | INR | 505.05 | 509 | 500.7 | 505.4 | 505.4 | +1.4 (+0.28%) | 6,197 |
| 6 Aug 2018 | INR | 507.25 | 509.05 | 502.05 | 504 | 504 | -5.05 (-0.99%) | 1,538 |
| 3 Aug 2018 | INR | 504.25 | 527.15 | 502.85 | 509.05 | 509.05 | +7 (+1.39%) | 5,097 |
| 2 Aug 2018 | INR | 503.35 | 508.75 | 498.5 | 502.05 | 502.05 | -0.35 (-0.07%) | 4,545 |
| 1 Aug 2018 | INR | 506.95 | 509 | 501 | 502.4 | 502.4 | -2.65 (-0.52%) | 3,266 |
