| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | INR | 756.45 | 797.95 | 741.25 | 747.3 | 747.3 | -27.1 (-3.50%) | 2,537 |
| 18 Sep 2018 | INR | 780.05 | 792.95 | 772.65 | 774.4 | 774.4 | -1.65 (-0.21%) | 952 |
| 17 Sep 2018 | INR | 770.05 | 799.35 | 770.05 | 776.05 | 776.05 | -16.4 (-2.07%) | 1,651 |
| 14 Sep 2018 | INR | 796.1 | 804.9 | 785.1 | 792.45 | 792.45 | -4.15 (-0.52%) | 1,461 |
| 12 Sep 2018 | INR | 824.85 | 824.85 | 777.2 | 796.6 | 796.6 | -9.25 (-1.15%) | 1,090 |
| 11 Sep 2018 | INR | 806.95 | 822 | 804.8 | 805.85 | 805.85 | -16.15 (-1.96%) | 1,863 |
| 10 Sep 2018 | INR | 837.95 | 839 | 815 | 822 | 822 | -12.65 (-1.52%) | 1,609 |
| 7 Sep 2018 | INR | 823.95 | 839.5 | 812.5 | 834.65 | 834.65 | +15.65 (+1.91%) | 3,117 |
| 6 Sep 2018 | INR | 823.7 | 825 | 811.05 | 819 | 819 | -4.7 (-0.57%) | 701 |
| 5 Sep 2018 | INR | 816 | 828.9 | 799.95 | 823.7 | 823.7 | +11.2 (+1.38%) | 2,147 |
| 4 Sep 2018 | INR | 805.1 | 830 | 800 | 812.5 | 812.5 | -7.15 (-0.87%) | 1,818 |
| 3 Sep 2018 | INR | 819 | 835 | 805.1 | 819.65 | 819.65 | +7.45 (+0.92%) | 5,598 |
| 31 Aug 2018 | INR | 802.9 | 823 | 800.05 | 812.2 | 812.2 | +4 (+0.49%) | 1,186 |
| 30 Aug 2018 | INR | 814.9 | 820 | 806.5 | 808.2 | 808.2 | +5.45 (+0.68%) | 7,410 |
| 29 Aug 2018 | INR | 822 | 822 | 795.1 | 802.75 | 802.75 | -4.15 (-0.51%) | 787 |
| 28 Aug 2018 | INR | 812 | 814.9 | 801.2 | 806.9 | 806.9 | -7.3 (-0.90%) | 837 |
| 27 Aug 2018 | INR | 821.15 | 824.95 | 810.1 | 814.2 | 814.2 | -7.05 (-0.86%) | 3,095 |
| 24 Aug 2018 | INR | 835.95 | 835.95 | 811.05 | 821.25 | 821.25 | +6.05 (+0.74%) | 1,440 |
| 23 Aug 2018 | INR | 810.5 | 825 | 810.5 | 815.2 | 815.2 | +0.4 (+0.05%) | 2,435 |
| 21 Aug 2018 | INR | 822 | 849.9 | 810 | 814.8 | 814.8 | -7.1 (-0.86%) | 5,824 |
| 20 Aug 2018 | INR | 804.9 | 836.7 | 804.9 | 821.9 | 821.9 | +28.65 (+3.61%) | 5,578 |
| 17 Aug 2018 | INR | 811 | 812.9 | 785.5 | 793.25 | 793.25 | +0.3 (+0.04%) | 943 |
| 16 Aug 2018 | INR | 765.05 | 815 | 765 | 792.95 | 792.95 | +13.55 (+1.74%) | 2,640 |
| 14 Aug 2018 | INR | 779 | 785 | 774 | 779.4 | 779.4 | +4.3 (+0.55%) | 1,268 |
| 13 Aug 2018 | INR | 762.05 | 781.9 | 761.05 | 775.1 | 775.1 | -8.55 (-1.09%) | 216 |
| 10 Aug 2018 | INR | 804 | 804 | 773 | 783.65 | 783.65 | -15.5 (-1.94%) | 658 |
| 9 Aug 2018 | INR | 784 | 814 | 765 | 799.15 | 799.15 | +14.8 (+1.89%) | 1,372 |
| 8 Aug 2018 | INR | 798 | 798 | 772.3 | 784.35 | 784.35 | -3.6 (-0.46%) | 385 |
| 7 Aug 2018 | INR | 802.05 | 816 | 774 | 787.95 | 787.95 | -3 (-0.38%) | 752 |
| 6 Aug 2018 | INR | 808.45 | 808.45 | 773 | 790.95 | 790.95 | +4.6 (+0.58%) | 1,882 |
