| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 584.4 | 584.4 | 561 | 565.2 | 565.2 | -19.2 (-3.29%) | 201,339 |
| 12 Sep 2018 | INR | 578.16 | 595.89 | 566.34 | 584.4 | 584.4 | +2.19 (+0.38%) | 134,028 |
| 11 Sep 2018 | INR | 600 | 600 | 560.61 | 582.21 | 582.21 | -19.98 (-3.32%) | 179,472 |
| 10 Sep 2018 | INR | 609 | 612.99 | 587.76 | 602.19 | 602.19 | -5.91 (-0.97%) | 102,816 |
| 7 Sep 2018 | INR | 603.15 | 624.6 | 593.01 | 608.1 | 608.1 | -4.2 (-0.69%) | 53,622 |
| 6 Sep 2018 | INR | 606.36 | 617.7 | 597.99 | 612.3 | 612.3 | +5.94 (+0.98%) | 15,777 |
| 5 Sep 2018 | INR | 603.09 | 619.5 | 584.01 | 606.36 | 606.36 | -1.83 (-0.30%) | 125,550 |
| 4 Sep 2018 | INR | 601.95 | 609.99 | 596.01 | 608.19 | 608.19 | -0.75 (-0.12%) | 36,636 |
| 3 Sep 2018 | INR | 604.95 | 610.89 | 591 | 608.94 | 608.94 | +3.45 (+0.57%) | 58,947 |
| 31 Aug 2018 | INR | 595.14 | 614.04 | 577.59 | 605.49 | 605.49 | +4.38 (+0.73%) | 145,431 |
| 30 Aug 2018 | INR | 614.01 | 614.01 | 593.1 | 601.11 | 601.11 | -13.29 (-2.16%) | 47,868 |
| 29 Aug 2018 | INR | 617.31 | 617.31 | 605.49 | 614.4 | 614.4 | -2.91 (-0.47%) | 522,483 |
| 28 Aug 2018 | INR | 584.01 | 619.89 | 584.01 | 617.31 | 617.31 | +22.86 (+3.85%) | 81,585 |
| 27 Aug 2018 | INR | 572.01 | 606 | 557.49 | 594.45 | 594.45 | +36.75 (+6.59%) | 143,790 |
| 24 Aug 2018 | INR | 568.5 | 575.01 | 555 | 557.7 | 557.7 | -4.2 (-0.75%) | 226,407 |
| 23 Aug 2018 | INR | 584.01 | 584.01 | 560.01 | 561.9 | 561.9 | -7.95 (-1.40%) | 67,905 |
| 21 Aug 2018 | INR | 562.05 | 571.95 | 562.05 | 569.85 | 569.85 | +4.95 (+0.88%) | 34,428 |
| 20 Aug 2018 | INR | 587.49 | 587.49 | 561.99 | 564.9 | 564.9 | -11.34 (-1.97%) | 24,477 |
| 17 Aug 2018 | INR | 565.56 | 579.9 | 564.99 | 576.24 | 576.24 | +11.13 (+1.97%) | 19,635 |
| 16 Aug 2018 | INR | 576.84 | 576.84 | 562.05 | 565.11 | 565.11 | -11.79 (-2.04%) | 94,014 |
| 14 Aug 2018 | INR | 584.16 | 587.91 | 572.01 | 576.9 | 576.9 | -6.9 (-1.18%) | 19,527 |
| 13 Aug 2018 | INR | 569.01 | 592.11 | 561 | 583.8 | 583.8 | +15.66 (+2.76%) | 32,511 |
| 10 Aug 2018 | INR | 562.44 | 572.01 | 557.4 | 568.14 | 568.14 | +3.84 (+0.68%) | 8,973 |
| 9 Aug 2018 | INR | 565.74 | 572.4 | 558.06 | 564.3 | 564.3 | -3.45 (-0.61%) | 23,403 |
| 8 Aug 2018 | INR | 570 | 575.01 | 565.2 | 567.75 | 567.75 | -2.01 (-0.35%) | 7,500 |
| 7 Aug 2018 | INR | 554.01 | 574.41 | 553.35 | 569.76 | 569.76 | +11.76 (+2.11%) | 36,171 |
| 6 Aug 2018 | INR | 574.89 | 574.89 | 553.05 | 558 | 558 | -2.01 (-0.36%) | 16,713 |
| 3 Aug 2018 | INR | 556.29 | 573.21 | 556.29 | 560.01 | 560.01 | +1.05 (+0.19%) | 35,469 |
| 2 Aug 2018 | INR | 555.15 | 562.11 | 555.15 | 558.96 | 558.96 | -2.64 (-0.47%) | 38,874 |
| 1 Aug 2018 | INR | 579.99 | 580.26 | 558.66 | 561.6 | 561.6 | -13.86 (-2.41%) | 40,722 |
