| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 480 | 483.85 | 475 | 479.35 | 479.35 | +1.75 (+0.37%) | 96,553 |
| 12 Sep 2018 | INR | 471 | 479.5 | 463.3 | 477.6 | 477.6 | +5.3 (+1.12%) | 152,301 |
| 11 Sep 2018 | INR | 486.8 | 487.2 | 471.25 | 472.3 | 472.3 | -12.5 (-2.58%) | 149,882 |
| 10 Sep 2018 | INR | 498.75 | 501.05 | 482.75 | 484.8 | 484.8 | -16.25 (-3.24%) | 146,576 |
| 7 Sep 2018 | INR | 499.8 | 502.25 | 494.5 | 501.05 | 501.05 | +2.7 (+0.54%) | 73,215 |
| 6 Sep 2018 | INR | 503.15 | 505.1 | 496.1 | 498.35 | 498.35 | -4.1 (-0.82%) | 95,050 |
| 5 Sep 2018 | INR | 499.35 | 508 | 493.5 | 502.45 | 502.45 | -0.8 (-0.16%) | 210,214 |
| 4 Sep 2018 | INR | 524 | 524 | 499.4 | 503.25 | 503.25 | -16.95 (-3.26%) | 243,131 |
| 3 Sep 2018 | INR | 530 | 530 | 518.1 | 520.2 | 520.2 | -1.35 (-0.26%) | 83,737 |
| 31 Aug 2018 | INR | 526.25 | 531.2 | 518.95 | 521.55 | 521.55 | -4.1 (-0.78%) | 122,953 |
| 30 Aug 2018 | INR | 521.3 | 528.5 | 518.4 | 525.65 | 525.65 | +5.15 (+0.99%) | 130,440 |
| 29 Aug 2018 | INR | 525 | 527 | 519.25 | 520.5 | 520.5 | -1.45 (-0.28%) | 115,084 |
| 28 Aug 2018 | INR | 531 | 534 | 519.1 | 521.95 | 521.95 | -5.7 (-1.08%) | 226,180 |
| 27 Aug 2018 | INR | 551 | 552 | 525.1 | 527.65 | 527.65 | -43.85 (-7.67%) | 759,807 |
| 24 Aug 2018 | INR | 577.9 | 583.2 | 564.05 | 571.5 | 571.5 | -1.9 (-0.33%) | 162,004 |
| 23 Aug 2018 | INR | 568 | 575.5 | 564.55 | 573.4 | 573.4 | +10.8 (+1.92%) | 90,769 |
| 21 Aug 2018 | INR | 554 | 570.35 | 551.5 | 562.6 | 562.6 | +8.9 (+1.61%) | 132,859 |
| 20 Aug 2018 | INR | 561 | 561 | 551.05 | 553.7 | 553.7 | -3.8 (-0.68%) | 38,958 |
| 17 Aug 2018 | INR | 553 | 559.3 | 552.1 | 557.5 | 557.5 | +6.15 (+1.12%) | 61,216 |
| 16 Aug 2018 | INR | 545.05 | 560.1 | 541.3 | 551.35 | 551.35 | +4.7 (+0.86%) | 98,947 |
| 14 Aug 2018 | INR | 550 | 553 | 543.9 | 546.65 | 546.65 | +0.75 (+0.14%) | 64,495 |
| 13 Aug 2018 | INR | 548.5 | 553.6 | 540.4 | 545.9 | 545.9 | -2.6 (-0.47%) | 36,469 |
| 10 Aug 2018 | INR | 557.8 | 560 | 545 | 548.5 | 548.5 | -8.3 (-1.49%) | 42,163 |
| 9 Aug 2018 | INR | 554 | 560 | 548.2 | 556.8 | 556.8 | -1.95 (-0.35%) | 47,916 |
| 8 Aug 2018 | INR | 566.5 | 566.8 | 555.5 | 558.75 | 558.75 | -5.45 (-0.97%) | 49,715 |
| 7 Aug 2018 | INR | 561.8 | 567 | 553.65 | 564.2 | 564.2 | +12.9 (+2.34%) | 247,242 |
| 6 Aug 2018 | INR | 541.15 | 560 | 541.15 | 551.3 | 551.3 | +10.9 (+2.02%) | 168,102 |
| 3 Aug 2018 | INR | 538 | 542.9 | 531 | 540.4 | 540.4 | +11.15 (+2.11%) | 90,072 |
| 2 Aug 2018 | INR | 516.4 | 535.8 | 515 | 529.25 | 529.25 | +9.25 (+1.78%) | 85,774 |
| 1 Aug 2018 | INR | 528.2 | 528.2 | 516.4 | 520 | 520 | -9.8 (-1.85%) | 43,331 |
