| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 552 | 564.45 | 550 | 551.15 | 551.15 | +0.45 (+0.08%) | 111,341 |
| 14 Sep 2018 | INR | 557.95 | 559 | 550 | 550.7 | 550.7 | -5.45 (-0.98%) | 115,440 |
| 12 Sep 2018 | INR | 551.05 | 559.95 | 548.8 | 556.15 | 556.15 | +5.45 (+0.99%) | 97,801 |
| 11 Sep 2018 | INR | 556.9 | 562.3 | 549.5 | 550.7 | 550.7 | -3.45 (-0.62%) | 97,024 |
| 10 Sep 2018 | INR | 549 | 561.95 | 548.95 | 554.15 | 554.15 | +2.3 (+0.42%) | 88,903 |
| 7 Sep 2018 | INR | 562.95 | 562.95 | 550 | 551.85 | 551.85 | -10.8 (-1.92%) | 99,471 |
| 6 Sep 2018 | INR | 563.95 | 570.9 | 557.05 | 562.65 | 562.65 | +1.95 (+0.35%) | 87,326 |
| 5 Sep 2018 | INR | 563 | 565.95 | 550.35 | 560.7 | 560.7 | -3.4 (-0.60%) | 91,046 |
| 4 Sep 2018 | INR | 579.9 | 586.75 | 552.45 | 564.1 | 564.1 | -17.4 (-2.99%) | 128,035 |
| 3 Sep 2018 | INR | 580 | 594.45 | 572.95 | 581.5 | 581.5 | +15.35 (+2.71%) | 341,808 |
| 31 Aug 2018 | INR | 564.3 | 572 | 561.45 | 566.15 | 566.15 | +5.65 (+1.01%) | 125,960 |
| 30 Aug 2018 | INR | 558.6 | 574.8 | 555 | 560.5 | 560.5 | +1.9 (+0.34%) | 104,574 |
| 29 Aug 2018 | INR | 561 | 566 | 555.35 | 558.6 | 558.6 | -1.75 (-0.31%) | 71,956 |
| 28 Aug 2018 | INR | 550.25 | 570 | 549 | 560.35 | 560.35 | +10.1 (+1.84%) | 234,702 |
| 27 Aug 2018 | INR | 554.9 | 558.65 | 549.5 | 550.25 | 550.25 | -1 (-0.18%) | 59,063 |
| 24 Aug 2018 | INR | 548.2 | 559.95 | 547.1 | 551.25 | 551.25 | +1.25 (+0.23%) | 94,802 |
| 23 Aug 2018 | INR | 553.8 | 564 | 547.1 | 550 | 550 | -1.05 (-0.19%) | 98,065 |
| 21 Aug 2018 | INR | 544.9 | 560 | 538 | 551.05 | 551.05 | +7.25 (+1.33%) | 150,837 |
| 20 Aug 2018 | INR | 545 | 549.75 | 539.15 | 543.8 | 543.8 | -0.55 (-0.10%) | 61,746 |
| 17 Aug 2018 | INR | 553.9 | 557.7 | 540 | 544.35 | 544.35 | -6.35 (-1.15%) | 68,140 |
| 16 Aug 2018 | INR | 550.15 | 557.9 | 545.2 | 550.7 | 550.7 | +0.5 (+0.09%) | 79,465 |
| 14 Aug 2018 | INR | 547 | 557.85 | 535.2 | 550.2 | 550.2 | +4.45 (+0.82%) | 129,689 |
| 13 Aug 2018 | INR | 549.7 | 567.5 | 536 | 545.75 | 545.75 | -9.3 (-1.68%) | 150,449 |
| 10 Aug 2018 | INR | 587.8 | 595.85 | 552.1 | 555.05 | 555.05 | -26.1 (-4.49%) | 305,241 |
| 9 Aug 2018 | INR | 557.6 | 583.35 | 550 | 581.15 | 581.15 | +25.55 (+4.60%) | 246,313 |
| 8 Aug 2018 | INR | 566 | 568.7 | 553.1 | 555.6 | 555.6 | -9.15 (-1.62%) | 85,733 |
| 7 Aug 2018 | INR | 584.3 | 585 | 560.1 | 564.75 | 564.75 | -18.1 (-3.11%) | 103,946 |
| 6 Aug 2018 | INR | 578.4 | 588.8 | 573.2 | 582.85 | 582.85 | +8.05 (+1.40%) | 175,263 |
| 3 Aug 2018 | INR | 553 | 579.9 | 550.4 | 574.8 | 574.8 | +22.5 (+4.07%) | 221,604 |
| 2 Aug 2018 | INR | 536 | 562.1 | 530 | 552.3 | 552.3 | +16.95 (+3.17%) | 364,231 |
