| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 616.2 | 642 | 616.2 | 628.85 | 628.85 | +12.65 (+2.05%) | 111,875 |
| 12 Sep 2018 | INR | 616.2 | 624.8 | 598.2 | 616.2 | 616.2 | -4.05 (-0.65%) | 117,566 |
| 11 Sep 2018 | INR | 648 | 657 | 611 | 620.25 | 620.25 | -27.9 (-4.30%) | 161,780 |
| 10 Sep 2018 | INR | 641 | 667.8 | 638 | 648.15 | 648.15 | +11.7 (+1.84%) | 284,012 |
| 7 Sep 2018 | INR | 630.5 | 644 | 618 | 636.45 | 636.45 | +10.45 (+1.67%) | 174,230 |
| 6 Sep 2018 | INR | 620.9 | 630 | 610 | 626 | 626 | +9.7 (+1.57%) | 137,859 |
| 5 Sep 2018 | INR | 597 | 630 | 597 | 616.3 | 616.3 | +21.05 (+3.54%) | 293,999 |
| 4 Sep 2018 | INR | 604.65 | 616 | 585.25 | 595.25 | 595.25 | -5.25 (-0.87%) | 98,090 |
| 3 Sep 2018 | INR | 582 | 620 | 582 | 600.5 | 600.5 | +23.75 (+4.12%) | 315,238 |
| 31 Aug 2018 | INR | 558.95 | 582 | 556.45 | 576.75 | 576.75 | +19.3 (+3.46%) | 127,738 |
| 30 Aug 2018 | INR | 563 | 567.1 | 550.1 | 557.45 | 557.45 | -4.95 (-0.88%) | 120,462 |
| 29 Aug 2018 | INR | 536.05 | 579.7 | 525.4 | 562.4 | 562.4 | +28 (+5.24%) | 253,486 |
| 28 Aug 2018 | INR | 515.4 | 544.4 | 515.4 | 534.4 | 534.4 | +19 (+3.69%) | 123,363 |
| 27 Aug 2018 | INR | 504.5 | 518.6 | 503.75 | 515.4 | 515.4 | +14.65 (+2.93%) | 68,189 |
| 24 Aug 2018 | INR | 506.3 | 513 | 499 | 500.75 | 500.75 | -9.4 (-1.84%) | 33,780 |
| 23 Aug 2018 | INR | 503.05 | 515 | 500.7 | 510.15 | 510.15 | +10.75 (+2.15%) | 139,476 |
| 21 Aug 2018 | INR | 507.6 | 513 | 497 | 499.4 | 499.4 | -8.2 (-1.62%) | 24,929 |
| 20 Aug 2018 | INR | 508.7 | 518.9 | 501.1 | 507.6 | 507.6 | +4.1 (+0.81%) | 71,221 |
| 17 Aug 2018 | INR | 496.45 | 510.8 | 495.6 | 503.5 | 503.5 | +10.9 (+2.21%) | 62,882 |
| 16 Aug 2018 | INR | 501.5 | 512 | 490.85 | 492.6 | 492.6 | +0.9 (+0.18%) | 106,430 |
| 14 Aug 2018 | INR | 519 | 519.4 | 465.55 | 491.7 | 491.7 | -20.15 (-3.94%) | 74,377 |
| 13 Aug 2018 | INR | 516 | 526.3 | 505.1 | 511.85 | 511.85 | -3.3 (-0.64%) | 52,959 |
| 10 Aug 2018 | INR | 491.85 | 528.85 | 490.1 | 515.15 | 515.15 | +23.3 (+4.74%) | 205,596 |
| 9 Aug 2018 | INR | 480.05 | 499.75 | 471.2 | 491.85 | 491.85 | +12.15 (+2.53%) | 27,858 |
| 8 Aug 2018 | INR | 470 | 482.5 | 470 | 479.7 | 479.7 | +0.75 (+0.16%) | 31,475 |
| 7 Aug 2018 | INR | 471.05 | 482.3 | 466 | 478.95 | 478.95 | +1.65 (+0.35%) | 21,406 |
| 6 Aug 2018 | INR | 474.95 | 478.25 | 474 | 477.3 | 477.3 | +5.4 (+1.14%) | 18,298 |
| 3 Aug 2018 | INR | 449 | 473 | 447.35 | 471.9 | 471.9 | +21.65 (+4.81%) | 61,675 |
| 2 Aug 2018 | INR | 454.95 | 462 | 447 | 450.25 | 450.25 | -4.6 (-1.01%) | 17,104 |
| 1 Aug 2018 | INR | 453.85 | 458.9 | 445.55 | 454.85 | 454.85 | +7.4 (+1.65%) | 50,223 |
