| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | INR | 644.8 | 652.75 | 640.75 | 641.95 | 641.95 | -0.75 (-0.12%) | 338,360 |
| 31 Aug 2018 | INR | 638 | 660.7 | 638 | 642.7 | 642.7 | +1.65 (+0.26%) | 1,160,000 |
| 30 Aug 2018 | INR | 637.65 | 645 | 634.05 | 641.05 | 641.05 | +3.75 (+0.59%) | 346,640 |
| 29 Aug 2018 | INR | 639 | 644.5 | 634.3 | 637.3 | 637.3 | -0.9 (-0.14%) | 290,610 |
| 28 Aug 2018 | INR | 641 | 648.8 | 636.05 | 638.2 | 638.2 | -1.95 (-0.30%) | 479,420 |
| 27 Aug 2018 | INR | 639.95 | 649.7 | 637.95 | 640.15 | 640.15 | +2.15 (+0.34%) | 641,540 |
| 24 Aug 2018 | INR | 640.8 | 643.5 | 632.25 | 638 | 638 | -0.4 (-0.06%) | 414,240 |
| 23 Aug 2018 | INR | 636.4 | 643.15 | 630.05 | 638.4 | 638.4 | +6 (+0.95%) | 666,880 |
| 21 Aug 2018 | INR | 618.65 | 636.5 | 612.45 | 632.4 | 632.4 | +16.45 (+2.67%) | 685,990 |
| 20 Aug 2018 | INR | 615 | 629.95 | 614.3 | 615.95 | 615.95 | +3.2 (+0.52%) | 427,780 |
| 17 Aug 2018 | INR | 617.95 | 621.5 | 609.3 | 612.75 | 612.75 | -1.55 (-0.25%) | 270,060 |
| 16 Aug 2018 | INR | 617.15 | 628.95 | 610.1 | 614.3 | 614.3 | -7.65 (-1.23%) | 268,310 |
| 14 Aug 2018 | INR | 617.95 | 626.95 | 617 | 621.95 | 621.95 | +3.9 (+0.63%) | 328,370 |
| 13 Aug 2018 | INR | 609 | 631.3 | 609 | 618.05 | 618.05 | -6.35 (-1.02%) | 554,710 |
| 10 Aug 2018 | INR | 620 | 637.7 | 614.9 | 624.4 | 624.4 | +1.7 (+0.27%) | 957,770 |
| 9 Aug 2018 | INR | 599 | 628 | 598.1 | 622.7 | 622.7 | +28.25 (+4.75%) | 2,370,000 |
| 8 Aug 2018 | INR | 596.4 | 603.75 | 591 | 594.45 | 594.45 | -4.1 (-0.68%) | 256,860 |
| 7 Aug 2018 | INR | 610 | 613 | 595 | 598.55 | 598.55 | -10.1 (-1.66%) | 392,270 |
| 6 Aug 2018 | INR | 590 | 614.35 | 588.7 | 608.65 | 608.65 | +20.1 (+3.42%) | 539,670 |
| 3 Aug 2018 | INR | 595.95 | 604.8 | 586.3 | 588.55 | 588.55 | -6.7 (-1.13%) | 340,910 |
| 2 Aug 2018 | INR | 611.3 | 619 | 590.7 | 595.25 | 595.25 | -23.4 (-3.78%) | 698,420 |
| 1 Aug 2018 | INR | 612.95 | 621.45 | 605.65 | 618.65 | 618.65 | +7.7 (+1.26%) | 597,950 |
| 31 Jul 2018 | INR | 613.95 | 615.8 | 607 | 610.95 | 610.95 | -1.25 (-0.20%) | 285,900 |
| 30 Jul 2018 | INR | 611.85 | 619.75 | 608.05 | 612.2 | 612.2 | +4.6 (+0.76%) | 489,440 |
| 27 Jul 2018 | INR | 597.05 | 617 | 597 | 607.6 | 607.6 | +11.75 (+1.97%) | 790,620 |
| 26 Jul 2018 | INR | 590.1 | 607.75 | 587.55 | 595.85 | 595.85 | +5.5 (+0.93%) | 457,450 |
| 25 Jul 2018 | INR | 597 | 599.6 | 585.5 | 590.35 | 590.35 | -6.35 (-1.06%) | 528,080 |
| 24 Jul 2018 | INR | 607 | 612.8 | 590 | 596.7 | 596.7 | -7.8 (-1.29%) | 867,070 |
| 23 Jul 2018 | INR | 582 | 610.95 | 577.65 | 604.5 | 604.5 | +24.1 (+4.15%) | 1,050,000 |
| 20 Jul 2018 | INR | 567.3 | 589.8 | 562.6 | 580.4 | 580.4 | +13.1 (+2.31%) | 788,530 |
