| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | INR | 504.25 | 515 | 495 | 498.45 | 498.45 | -1.85 (-0.37%) | 39,595 |
| 24 Aug 2018 | INR | 509.95 | 513 | 496 | 500.3 | 500.3 | -7.55 (-1.49%) | 39,560 |
| 23 Aug 2018 | INR | 517 | 518.65 | 505.45 | 507.85 | 507.85 | -8.1 (-1.57%) | 28,741 |
| 21 Aug 2018 | INR | 521.95 | 522.3 | 513.95 | 515.95 | 515.95 | -1.3 (-0.25%) | 32,939 |
| 20 Aug 2018 | INR | 526.65 | 526.65 | 515 | 517.25 | 517.25 | -3.55 (-0.68%) | 26,555 |
| 17 Aug 2018 | INR | 524.5 | 534.4 | 509 | 520.8 | 520.8 | -2.75 (-0.53%) | 63,743 |
| 16 Aug 2018 | INR | 514.35 | 529 | 512 | 523.55 | 523.55 | +13 (+2.55%) | 80,251 |
| 14 Aug 2018 | INR | 496.65 | 524 | 496.65 | 510.55 | 510.55 | +10.3 (+2.06%) | 133,427 |
| 13 Aug 2018 | INR | 496.95 | 519 | 483.25 | 500.25 | 500.25 | +1.2 (+0.24%) | 96,473 |
| 10 Aug 2018 | INR | 499.95 | 508 | 494.05 | 499.05 | 499.05 | +1.3 (+0.26%) | 41,604 |
| 9 Aug 2018 | INR | 510.5 | 510.5 | 495 | 497.75 | 497.75 | -12.3 (-2.41%) | 47,224 |
| 8 Aug 2018 | INR | 504.7 | 522 | 503.9 | 510.05 | 510.05 | +8.05 (+1.60%) | 60,637 |
| 7 Aug 2018 | INR | 504.7 | 510.8 | 489.5 | 502 | 502 | -9.55 (-1.87%) | 119,075 |
| 6 Aug 2018 | INR | 514 | 532.5 | 499.3 | 511.55 | 511.55 | -0.75 (-0.15%) | 157,595 |
| 3 Aug 2018 | INR | 482 | 543.1 | 482 | 512.3 | 512.3 | +34.4 (+7.20%) | 846,248 |
| 2 Aug 2018 | INR | 461.9 | 498 | 445.35 | 477.9 | 477.9 | +17.8 (+3.87%) | 673,670 |
| 1 Aug 2018 | INR | 457.95 | 465 | 455.75 | 460.1 | 460.1 | +4.85 (+1.07%) | 58,897 |
| 31 Jul 2018 | INR | 462 | 466 | 447.8 | 455.25 | 455.25 | -7.55 (-1.63%) | 40,076 |
| 30 Jul 2018 | INR | 453 | 465 | 448 | 462.8 | 462.8 | +9.3 (+2.05%) | 68,684 |
| 27 Jul 2018 | INR | 434 | 465 | 433.6 | 453.5 | 453.5 | +30.25 (+7.15%) | 174,808 |
| 26 Jul 2018 | INR | 424.05 | 428 | 418.05 | 423.25 | 423.25 | -0.3 (-0.07%) | 28,233 |
| 25 Jul 2018 | INR | 423.75 | 429.85 | 420 | 423.55 | 423.55 | +3.35 (+0.80%) | 15,654 |
| 24 Jul 2018 | INR | 423 | 429.35 | 418 | 420.2 | 420.2 | +2 (+0.48%) | 28,539 |
| 23 Jul 2018 | INR | 407.25 | 423 | 405.1 | 418.2 | 418.2 | +10.2 (+2.50%) | 23,796 |
| 20 Jul 2018 | INR | 406 | 411 | 401.15 | 408 | 408 | +2.1 (+0.52%) | 29,616 |
| 19 Jul 2018 | INR | 412.3 | 413.75 | 401.7 | 405.9 | 405.9 | -5.35 (-1.30%) | 32,562 |
| 18 Jul 2018 | INR | 416 | 425 | 408 | 411.25 | 411.25 | -3.8 (-0.92%) | 20,633 |
| 17 Jul 2018 | INR | 415.3 | 420 | 401.1 | 415.05 | 415.05 | -1.1 (-0.26%) | 19,488 |
| 16 Jul 2018 | INR | 421 | 423 | 413.55 | 416.15 | 416.15 | -5.5 (-1.30%) | 13,633 |
| 13 Jul 2018 | INR | 427.95 | 435 | 420.2 | 421.65 | 421.65 | -6.1 (-1.43%) | 35,309 |
