| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | INR | 766.1 | 852.18 | 766.1 | 813.5 | 406.75 | +47.96 (+6.26%) | 122,140 |
| 31 Aug 2018 | INR | 748.1 | 786.5 | 741.18 | 765.54 | 382.77 | +17.44 (+2.33%) | 20,700 |
| 30 Aug 2018 | INR | 730.84 | 753.6 | 725.16 | 748.1 | 374.05 | +17.68 (+2.42%) | 15,170 |
| 29 Aug 2018 | INR | 723.36 | 737.48 | 723.36 | 730.42 | 365.21 | -0.48 (-0.07%) | 8,350 |
| 28 Aug 2018 | INR | 733.7 | 738.86 | 719.7 | 730.9 | 365.45 | -1.32 (-0.18%) | 19,960 |
| 27 Aug 2018 | INR | 742.22 | 742.22 | 728.96 | 732.22 | 366.11 | +0.62 (+0.08%) | 9,360 |
| 24 Aug 2018 | INR | 731.7 | 739.56 | 728.96 | 731.6 | 365.8 | -1.94 (-0.26%) | 10,970 |
| 23 Aug 2018 | INR | 727.68 | 742.46 | 727.68 | 733.54 | 366.77 | +0.52 (+0.07%) | 11,550 |
| 21 Aug 2018 | INR | 737.38 | 737.48 | 727.9 | 733.02 | 366.51 | -5.26 (-0.71%) | 11,390 |
| 20 Aug 2018 | INR | 747.9 | 747.9 | 734.64 | 738.28 | 369.14 | +2.12 (+0.29%) | 17,210 |
| 17 Aug 2018 | INR | 747.9 | 751.6 | 732.94 | 736.16 | 368.08 | -3.22 (-0.44%) | 27,060 |
| 16 Aug 2018 | INR | 745.92 | 753.6 | 734.64 | 739.38 | 369.69 | -3.84 (-0.52%) | 9,060 |
| 14 Aug 2018 | INR | 745.2 | 759.9 | 741.28 | 743.22 | 371.61 | -6.58 (-0.88%) | 7,330 |
| 13 Aug 2018 | INR | 764.98 | 764.98 | 744.26 | 749.8 | 374.9 | -4.98 (-0.66%) | 11,090 |
| 10 Aug 2018 | INR | 786.4 | 791.32 | 742.94 | 754.78 | 377.39 | -42 (-5.27%) | 55,620 |
| 9 Aug 2018 | INR | 805.74 | 811.38 | 793.46 | 796.78 | 398.39 | -7.1 (-0.88%) | 26,720 |
| 8 Aug 2018 | INR | 811.42 | 814.74 | 797.2 | 803.88 | 401.94 | -0.9 (-0.11%) | 10,560 |
| 7 Aug 2018 | INR | 802.88 | 810.48 | 795.74 | 804.78 | 402.39 | +11 (+1.39%) | 8,730 |
| 6 Aug 2018 | INR | 795.22 | 805.74 | 782.12 | 793.78 | 396.89 | +14.78 (+1.90%) | 9,470 |
| 3 Aug 2018 | INR | 775.4 | 796.26 | 773.02 | 779 | 389.5 | +8.48 (+1.10%) | 7,840 |
| 2 Aug 2018 | INR | 782.12 | 786.44 | 760.28 | 770.52 | 385.26 | -12.84 (-1.64%) | 10,150 |
| 1 Aug 2018 | INR | 761.18 | 796.2 | 761.18 | 783.36 | 391.68 | +21.98 (+2.89%) | 15,270 |
| 31 Jul 2018 | INR | 769.72 | 769.72 | 758.34 | 761.38 | 380.69 | -2.6 (-0.34%) | 3,040 |
| 30 Jul 2018 | INR | 753.56 | 772.6 | 752.94 | 763.98 | 381.99 | +17.5 (+2.34%) | 8,200 |
| 27 Jul 2018 | INR | 747.58 | 759.94 | 744.68 | 746.48 | 373.24 | -2.04 (-0.27%) | 7,080 |
| 26 Jul 2018 | INR | 744.02 | 763.98 | 732.18 | 748.52 | 374.26 | +4.88 (+0.66%) | 9,090 |
| 25 Jul 2018 | INR | 746.02 | 748.86 | 738.2 | 743.64 | 371.82 | +2.22 (+0.30%) | 5,450 |
| 24 Jul 2018 | INR | 738.48 | 752.5 | 732.94 | 741.42 | 370.71 | +1.52 (+0.21%) | 17,110 |
| 23 Jul 2018 | INR | 732.6 | 747.86 | 727.38 | 739.9 | 369.95 | +8.72 (+1.19%) | 11,230 |
| 20 Jul 2018 | INR | 741.22 | 741.22 | 724.3 | 731.18 | 365.59 | +0.86 (+0.12%) | 8,710 |
