| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 567 | 579.7 | 564.9 | 570.4 | 19.0133 | +4.8 (+0.85%) | 4,739,790 |
| 12 Sep 2018 | INR | 566.7 | 574 | 562.4 | 565.6 | 18.8533 | -7.3 (-1.27%) | 206,640 |
| 11 Sep 2018 | INR | 580.3 | 580.7 | 566.7 | 572.9 | 19.0967 | -8.7 (-1.50%) | 332,970 |
| 10 Sep 2018 | INR | 571.7 | 583.3 | 568.4 | 581.6 | 19.3867 | +9.5 (+1.66%) | 314,130 |
| 7 Sep 2018 | INR | 584.5 | 584.5 | 568.5 | 572.1 | 19.07 | -7.4 (-1.28%) | 155,670 |
| 6 Sep 2018 | INR | 587 | 587.6 | 576.7 | 579.5 | 19.3167 | -3.8 (-0.65%) | 229,230 |
| 5 Sep 2018 | INR | 566.7 | 593.3 | 565.9 | 583.3 | 19.4433 | +9.5 (+1.66%) | 2,794,050 |
| 4 Sep 2018 | INR | 580 | 582.2 | 569.2 | 573.8 | 19.1267 | -5.6 (-0.97%) | 337,380 |
| 3 Sep 2018 | INR | 590 | 590.6 | 576.8 | 579.4 | 19.3133 | -1.3 (-0.22%) | 455,220 |
| 31 Aug 2018 | INR | 553.3 | 588.7 | 553.3 | 580.7 | 19.3567 | +24.2 (+4.35%) | 740,100 |
| 30 Aug 2018 | INR | 553.3 | 560 | 550.8 | 556.5 | 18.55 | -0.6 (-0.11%) | 207,060 |
| 29 Aug 2018 | INR | 567.5 | 573.3 | 555.3 | 557.1 | 18.57 | -5.8 (-1.03%) | 476,010 |
| 28 Aug 2018 | INR | 574.7 | 586 | 555.3 | 562.9 | 18.7633 | -7.4 (-1.30%) | 1,005,480 |
| 27 Aug 2018 | INR | 550.4 | 584.7 | 550.4 | 570.3 | 19.01 | +20.1 (+3.65%) | 1,609,470 |
| 24 Aug 2018 | INR | 553.3 | 554.6 | 547.4 | 550.2 | 18.34 | -4 (-0.72%) | 128,010 |
| 23 Aug 2018 | INR | 550 | 556.7 | 550 | 554.2 | 18.4733 | +1 (+0.18%) | 250,950 |
| 21 Aug 2018 | INR | 550.1 | 558.3 | 550 | 553.2 | 18.44 | -1.9 (-0.34%) | 272,910 |
| 20 Aug 2018 | INR | 543.7 | 556.7 | 543.7 | 555.1 | 18.5033 | +2.5 (+0.45%) | 301,440 |
| 17 Aug 2018 | INR | 545 | 553.7 | 545 | 552.6 | 18.42 | +6.8 (+1.25%) | 276,360 |
| 16 Aug 2018 | INR | 544.1 | 555 | 540.8 | 545.8 | 18.1933 | +6 (+1.11%) | 314,190 |
| 14 Aug 2018 | INR | 549.6 | 552.6 | 533.3 | 539.8 | 17.9933 | -7.3 (-1.33%) | 462,660 |
| 13 Aug 2018 | INR | 541.7 | 550.7 | 537.2 | 547.1 | 18.2367 | +5.5 (+1.02%) | 197,130 |
| 10 Aug 2018 | INR | 543.3 | 549.7 | 534.3 | 541.6 | 18.0533 | +6.4 (+1.20%) | 533,550 |
| 9 Aug 2018 | INR | 533.3 | 543.3 | 530.7 | 535.2 | 17.84 | +3.9 (+0.73%) | 180,030 |
| 8 Aug 2018 | INR | 533.3 | 535.9 | 530.5 | 531.3 | 17.71 | -2.7 (-0.51%) | 3,067,470 |
| 7 Aug 2018 | INR | 536.6 | 536.6 | 531 | 534 | 17.8 | +0.2 (+0.04%) | 44,700 |
| 6 Aug 2018 | INR | 546.7 | 546.7 | 522.9 | 533.8 | 17.7933 | 0.0 (0.0%) | 4,619,670 |
| 3 Aug 2018 | INR | 533.3 | 536.7 | 530.3 | 533.8 | 17.7933 | -1.1 (-0.21%) | 54,600 |
| 2 Aug 2018 | INR | 531 | 537.7 | 530.3 | 534.9 | 17.83 | +1.6 (+0.30%) | 48,420 |
| 1 Aug 2018 | INR | 536.3 | 536.3 | 530.3 | 533.3 | 17.7767 | +0.1 (+0.02%) | 36,630 |
