| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 657.25 | 665.7 | 649.3 | 658.05 | 658.05 | +11.15 (+1.72%) | 64,290 |
| 12 Sep 2018 | INR | 644.45 | 649.6 | 627.9 | 646.9 | 646.9 | +13.4 (+2.12%) | 91,871 |
| 11 Sep 2018 | INR | 642.25 | 653.8 | 630 | 633.5 | 633.5 | -7.35 (-1.15%) | 85,027 |
| 10 Sep 2018 | INR | 672.45 | 672.45 | 637.15 | 640.85 | 640.85 | -32.1 (-4.77%) | 114,236 |
| 7 Sep 2018 | INR | 679 | 683.15 | 667.05 | 672.95 | 672.95 | -5.85 (-0.86%) | 49,250 |
| 6 Sep 2018 | INR | 666 | 682.5 | 656.5 | 678.8 | 678.8 | +17.45 (+2.64%) | 68,221 |
| 5 Sep 2018 | INR | 670 | 672 | 646 | 661.35 | 661.35 | -8.1 (-1.21%) | 137,547 |
| 4 Sep 2018 | INR | 715 | 715 | 664.4 | 669.45 | 669.45 | -45.95 (-6.42%) | 137,327 |
| 3 Sep 2018 | INR | 725 | 728.95 | 707.8 | 715.4 | 715.4 | -8.45 (-1.17%) | 57,172 |
| 31 Aug 2018 | INR | 719 | 727 | 709.4 | 723.85 | 723.85 | +4.75 (+0.66%) | 28,474 |
| 30 Aug 2018 | INR | 710.2 | 721 | 705.9 | 719.1 | 719.1 | +4.5 (+0.63%) | 38,798 |
| 29 Aug 2018 | INR | 718 | 726.6 | 712 | 714.6 | 714.6 | -2.5 (-0.35%) | 137,712 |
| 28 Aug 2018 | INR | 719 | 721.65 | 713.65 | 717.1 | 717.1 | -3.85 (-0.53%) | 68,424 |
| 27 Aug 2018 | INR | 703.6 | 723 | 702.05 | 720.95 | 720.95 | +20.85 (+2.98%) | 1,074,122 |
| 24 Aug 2018 | INR | 705.5 | 706.05 | 693.4 | 700.1 | 700.1 | -5.3 (-0.75%) | 36,749 |
| 23 Aug 2018 | INR | 699 | 707.45 | 695 | 705.4 | 705.4 | +7.9 (+1.13%) | 60,959 |
| 21 Aug 2018 | INR | 690.1 | 701.25 | 685 | 697.5 | 697.5 | +8.35 (+1.21%) | 71,470 |
| 20 Aug 2018 | INR | 680.2 | 697.35 | 680.05 | 689.15 | 689.15 | +10.3 (+1.52%) | 64,359 |
| 17 Aug 2018 | INR | 683.05 | 686.4 | 675 | 678.85 | 678.85 | -2.3 (-0.34%) | 50,890 |
| 16 Aug 2018 | INR | 681.15 | 698 | 678.5 | 681.15 | 681.15 | -3.35 (-0.49%) | 88,151 |
| 14 Aug 2018 | INR | 676 | 687.9 | 673.55 | 684.5 | 684.5 | +8.85 (+1.31%) | 113,393 |
| 13 Aug 2018 | INR | 672 | 681.5 | 663.15 | 675.65 | 675.65 | +2.2 (+0.33%) | 193,391 |
| 10 Aug 2018 | INR | 686.25 | 686.25 | 668 | 673.45 | 673.45 | -11.95 (-1.74%) | 87,329 |
| 9 Aug 2018 | INR | 681 | 687.95 | 674.1 | 685.4 | 685.4 | +3.9 (+0.57%) | 54,451 |
| 8 Aug 2018 | INR | 678 | 684.4 | 672 | 681.5 | 681.5 | +6.2 (+0.92%) | 83,422 |
| 7 Aug 2018 | INR | 647.35 | 683 | 647.35 | 675.3 | 675.3 | +19.05 (+2.90%) | 254,699 |
| 6 Aug 2018 | INR | 642 | 659 | 642 | 656.25 | 656.25 | +14.4 (+2.24%) | 82,549 |
| 3 Aug 2018 | INR | 636.4 | 644.95 | 634.95 | 641.85 | 641.85 | +5.7 (+0.90%) | 36,083 |
| 2 Aug 2018 | INR | 631 | 642.6 | 625.15 | 636.15 | 636.15 | +5.2 (+0.82%) | 96,968 |
| 1 Aug 2018 | INR | 639.7 | 639.7 | 627.65 | 630.95 | 630.95 | -3.3 (-0.52%) | 47,777 |
