| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 627 | 636.55 | 626.2 | 630.65 | 630.65 | +9.9 (+1.59%) | 19,523 |
| 12 Sep 2018 | INR | 619.8 | 623.05 | 607.65 | 620.75 | 620.75 | -1.5 (-0.24%) | 21,604 |
| 11 Sep 2018 | INR | 642 | 644.85 | 605 | 622.25 | 622.25 | -14.2 (-2.23%) | 88,973 |
| 10 Sep 2018 | INR | 645.3 | 648.9 | 633.05 | 636.45 | 636.45 | -4.45 (-0.69%) | 14,256 |
| 7 Sep 2018 | INR | 640 | 643 | 630.65 | 640.9 | 640.9 | +3.4 (+0.53%) | 17,200 |
| 6 Sep 2018 | INR | 642 | 645 | 631.55 | 637.5 | 637.5 | +0.3 (+0.05%) | 11,796 |
| 5 Sep 2018 | INR | 635.4 | 641.6 | 628.75 | 637.2 | 637.2 | +6.2 (+0.98%) | 230,513 |
| 4 Sep 2018 | INR | 643 | 652 | 625.5 | 631 | 631 | -10.95 (-1.71%) | 336,842 |
| 3 Sep 2018 | INR | 648 | 653.3 | 639.15 | 641.95 | 641.95 | -0.15 (-0.02%) | 20,199 |
| 31 Aug 2018 | INR | 640.95 | 659.95 | 638.25 | 642.1 | 642.1 | +1.9 (+0.30%) | 242,260 |
| 30 Aug 2018 | INR | 639.75 | 643.4 | 633.85 | 640.2 | 640.2 | +2.55 (+0.40%) | 9,662 |
| 29 Aug 2018 | INR | 638.7 | 643.45 | 634.35 | 637.65 | 637.65 | -1 (-0.16%) | 19,009 |
| 28 Aug 2018 | INR | 641 | 648.3 | 634.35 | 638.65 | 638.65 | -1.05 (-0.16%) | 20,217 |
| 27 Aug 2018 | INR | 637 | 649.45 | 637 | 639.7 | 639.7 | +2.7 (+0.42%) | 27,690 |
| 24 Aug 2018 | INR | 640 | 643.35 | 632.95 | 637 | 637 | -0.5 (-0.08%) | 26,363 |
| 23 Aug 2018 | INR | 632 | 642.4 | 630.5 | 637.5 | 637.5 | +6.45 (+1.02%) | 27,910 |
| 21 Aug 2018 | INR | 618.8 | 636.25 | 613.75 | 631.05 | 631.05 | +14.65 (+2.38%) | 54,624 |
| 20 Aug 2018 | INR | 612.95 | 629.45 | 612.95 | 616.4 | 616.4 | +3.45 (+0.56%) | 29,062 |
| 17 Aug 2018 | INR | 613.95 | 621.1 | 610.25 | 612.95 | 612.95 | -2.25 (-0.37%) | 10,801 |
| 16 Aug 2018 | INR | 619.9 | 628.55 | 612 | 615.2 | 615.2 | -4.9 (-0.79%) | 16,315 |
| 14 Aug 2018 | INR | 618 | 626.15 | 616.8 | 620.1 | 620.1 | +2.2 (+0.36%) | 11,805 |
| 13 Aug 2018 | INR | 619 | 631.6 | 613.25 | 617.9 | 617.9 | -5.35 (-0.86%) | 22,800 |
| 10 Aug 2018 | INR | 624.8 | 637.45 | 615 | 623.25 | 623.25 | +0.35 (+0.06%) | 56,162 |
| 9 Aug 2018 | INR | 598.85 | 628.15 | 598.85 | 622.9 | 622.9 | +29.75 (+5.02%) | 127,941 |
| 8 Aug 2018 | INR | 598.5 | 603.05 | 591.15 | 593.15 | 593.15 | -4.85 (-0.81%) | 9,607 |
| 7 Aug 2018 | INR | 610 | 613 | 592.5 | 598 | 598 | -11.1 (-1.82%) | 15,573 |
| 6 Aug 2018 | INR | 589 | 615 | 589 | 609.1 | 609.1 | +20.3 (+3.45%) | 31,729 |
| 3 Aug 2018 | INR | 594.8 | 604.4 | 586.15 | 588.8 | 588.8 | -7.8 (-1.31%) | 29,977 |
| 2 Aug 2018 | INR | 612.6 | 612.6 | 590.35 | 596.6 | 596.6 | -22.5 (-3.63%) | 36,713 |
| 1 Aug 2018 | INR | 610 | 621.6 | 605.7 | 619.1 | 619.1 | +8.6 (+1.41%) | 45,964 |
