| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 545 | 560.35 | 544.85 | 556.2 | 556.2 | +11.35 (+2.08%) | 24,760 |
| 12 Sep 2018 | INR | 549.05 | 550.7 | 529.8 | 544.85 | 544.85 | -6.85 (-1.24%) | 89,960 |
| 11 Sep 2018 | INR | 571.6 | 575 | 548 | 551.7 | 551.7 | -26 (-4.50%) | 28,644 |
| 10 Sep 2018 | INR | 594.95 | 594.95 | 567.3 | 577.7 | 577.7 | -18.5 (-3.10%) | 28,978 |
| 7 Sep 2018 | INR | 596.5 | 599 | 585.65 | 596.2 | 596.2 | -0.3 (-0.05%) | 18,360 |
| 6 Sep 2018 | INR | 598 | 604 | 590.15 | 596.5 | 596.5 | -3.3 (-0.55%) | 22,835 |
| 5 Sep 2018 | INR | 594 | 604.6 | 583 | 599.8 | 599.8 | +2.65 (+0.44%) | 26,678 |
| 4 Sep 2018 | INR | 596 | 602 | 586 | 597.15 | 597.15 | -4.3 (-0.71%) | 95,499 |
| 3 Sep 2018 | INR | 586 | 606.25 | 580.05 | 601.45 | 601.45 | +12.75 (+2.17%) | 64,268 |
| 31 Aug 2018 | INR | 579.7 | 594 | 579.7 | 588.7 | 588.7 | +14.05 (+2.44%) | 54,409 |
| 30 Aug 2018 | INR | 556 | 577.85 | 556 | 574.65 | 574.65 | +19.2 (+3.46%) | 226,272 |
| 29 Aug 2018 | INR | 570 | 571 | 552.55 | 555.45 | 555.45 | -9.7 (-1.72%) | 13,447 |
| 28 Aug 2018 | INR | 562 | 568.55 | 562 | 565.15 | 565.15 | +0.25 (+0.04%) | 46,559 |
| 27 Aug 2018 | INR | 566.15 | 566.15 | 562 | 564.9 | 564.9 | +2.7 (+0.48%) | 14,197 |
| 24 Aug 2018 | INR | 562.5 | 567 | 554.45 | 562.2 | 562.2 | -3.4 (-0.60%) | 13,361 |
| 23 Aug 2018 | INR | 564 | 570.65 | 562.6 | 565.6 | 565.6 | +2 (+0.35%) | 29,936 |
| 21 Aug 2018 | INR | 561.05 | 566.25 | 561 | 563.6 | 563.6 | +2.6 (+0.46%) | 26,399 |
| 20 Aug 2018 | INR | 561 | 564.55 | 556 | 561 | 561 | -1.9 (-0.34%) | 10,659 |
| 17 Aug 2018 | INR | 559 | 565 | 556.1 | 562.9 | 562.9 | +2.15 (+0.38%) | 12,183 |
| 16 Aug 2018 | INR | 558 | 565 | 550.55 | 560.75 | 560.75 | +2.55 (+0.46%) | 33,522 |
| 14 Aug 2018 | INR | 563 | 565 | 555.15 | 558.2 | 558.2 | -4.05 (-0.72%) | 11,641 |
| 13 Aug 2018 | INR | 565.25 | 565.3 | 556.55 | 562.25 | 562.25 | -2.95 (-0.52%) | 15,716 |
| 10 Aug 2018 | INR | 576.95 | 576.95 | 563 | 565.2 | 565.2 | -6.5 (-1.14%) | 79,614 |
| 9 Aug 2018 | INR | 567.95 | 582.45 | 564.9 | 571.7 | 571.7 | +4.2 (+0.74%) | 19,512 |
| 8 Aug 2018 | INR | 573.75 | 580.25 | 565.55 | 567.5 | 567.5 | -6.25 (-1.09%) | 26,723 |
| 7 Aug 2018 | INR | 583.9 | 584 | 570.5 | 573.75 | 573.75 | -6.15 (-1.06%) | 22,913 |
| 6 Aug 2018 | INR | 579.55 | 586.8 | 571.35 | 579.9 | 579.9 | +0.35 (+0.06%) | 28,585 |
| 3 Aug 2018 | INR | 589.95 | 592.2 | 577.7 | 579.55 | 579.55 | -5.55 (-0.95%) | 49,091 |
| 2 Aug 2018 | INR | 590 | 617 | 574 | 585.1 | 585.1 | +3.5 (+0.60%) | 254,098 |
| 1 Aug 2018 | INR | 576.9 | 584 | 570 | 581.6 | 581.6 | +4.7 (+0.81%) | 16,304 |
