| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 920 | 960 | 918 | 953.16 | 953.16 | +20.86 (+2.24%) | 70,804 |
| 14 Sep 2018 | INR | 910 | 934.5 | 909.8 | 932.3 | 932.3 | +27.7 (+3.06%) | 47,880 |
| 12 Sep 2018 | INR | 910 | 920 | 900 | 904.6 | 904.6 | -7.16 (-0.79%) | 15,452 |
| 11 Sep 2018 | INR | 937.6 | 937.6 | 910 | 911.76 | 911.76 | -18.7 (-2.01%) | 24,346 |
| 10 Sep 2018 | INR | 922 | 945.04 | 922 | 930.46 | 930.46 | +8.46 (+0.92%) | 64,412 |
| 7 Sep 2018 | INR | 865 | 938.8 | 855.1 | 922 | 922 | +56.74 (+6.56%) | 217,730 |
| 6 Sep 2018 | INR | 869 | 884.96 | 855.1 | 865.26 | 865.26 | -3.44 (-0.40%) | 19,492 |
| 5 Sep 2018 | INR | 882 | 889.84 | 862 | 868.7 | 868.7 | -19.06 (-2.15%) | 16,608 |
| 4 Sep 2018 | INR | 895.04 | 900 | 885.16 | 887.76 | 887.76 | -7.84 (-0.88%) | 15,780 |
| 3 Sep 2018 | INR | 900 | 900 | 885 | 895.6 | 895.6 | +3.34 (+0.37%) | 20,372 |
| 31 Aug 2018 | INR | 892.6 | 900 | 888.54 | 892.26 | 892.26 | -4.4 (-0.49%) | 15,506 |
| 30 Aug 2018 | INR | 892.04 | 902.1 | 885 | 896.66 | 896.66 | -0.3 (-0.03%) | 14,098 |
| 29 Aug 2018 | INR | 900.04 | 907.66 | 892 | 896.96 | 896.96 | -1 (-0.11%) | 13,860 |
| 28 Aug 2018 | INR | 920.1 | 920.1 | 895 | 897.96 | 897.96 | -22.14 (-2.41%) | 26,086 |
| 27 Aug 2018 | INR | 925 | 932.84 | 914.9 | 920.1 | 920.1 | +24.94 (+2.79%) | 37,228 |
| 24 Aug 2018 | INR | 909.76 | 914.9 | 891 | 895.16 | 895.16 | -14.18 (-1.56%) | 16,978 |
| 23 Aug 2018 | INR | 920 | 924.8 | 900.26 | 909.34 | 909.34 | -4.76 (-0.52%) | 24,592 |
| 21 Aug 2018 | INR | 923 | 925.9 | 910.1 | 914.1 | 914.1 | -9.86 (-1.07%) | 16,098 |
| 20 Aug 2018 | INR | 926.04 | 936.9 | 923.04 | 923.96 | 923.96 | -11.5 (-1.23%) | 23,846 |
| 17 Aug 2018 | INR | 951 | 959.7 | 925.34 | 935.46 | 935.46 | -5.54 (-0.59%) | 24,828 |
| 16 Aug 2018 | INR | 962 | 966.7 | 936.04 | 941 | 941 | -21.7 (-2.25%) | 20,654 |
| 14 Aug 2018 | INR | 983 | 983 | 961.1 | 962.7 | 962.7 | -21.14 (-2.15%) | 21,722 |
| 13 Aug 2018 | INR | 956.84 | 999 | 956.84 | 983.84 | 983.84 | +7.04 (+0.72%) | 144,522 |
| 10 Aug 2018 | INR | 986 | 988 | 968.8 | 976.8 | 976.8 | -9.3 (-0.94%) | 31,512 |
| 9 Aug 2018 | INR | 965 | 1,013 | 960.16 | 986.1 | 986.1 | +13.44 (+1.38%) | 105,504 |
| 8 Aug 2018 | INR | 981.96 | 984 | 966.04 | 972.66 | 972.66 | -0.54 (-0.06%) | 31,618 |
| 7 Aug 2018 | INR | 945 | 1,002.4 | 945 | 973.2 | 973.2 | +17.54 (+1.84%) | 118,838 |
| 6 Aug 2018 | INR | 972.5 | 972.5 | 943.84 | 955.66 | 955.66 | -7.18 (-0.75%) | 41,678 |
| 3 Aug 2018 | INR | 960 | 976.2 | 950 | 962.84 | 962.84 | +5.3 (+0.55%) | 36,284 |
| 2 Aug 2018 | INR | 971.96 | 977.9 | 938.8 | 957.54 | 957.54 | -22.42 (-2.29%) | 63,904 |
