| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 648 | 648 | 630.45 | 636.3 | 636.3 | -5.8 (-0.90%) | 6,712 |
| 12 Sep 2018 | INR | 668.05 | 668.05 | 641.65 | 642.1 | 642.1 | -16.1 (-2.45%) | 11,127 |
| 11 Sep 2018 | INR | 677 | 677 | 653.1 | 658.2 | 658.2 | -10.2 (-1.53%) | 5,260 |
| 10 Sep 2018 | INR | 660 | 675 | 659.3 | 668.4 | 668.4 | +14.1 (+2.15%) | 7,145 |
| 7 Sep 2018 | INR | 655 | 660.85 | 637.65 | 654.3 | 654.3 | +5.65 (+0.87%) | 19,309 |
| 6 Sep 2018 | INR | 674.1 | 678.35 | 645 | 648.65 | 648.65 | -13.9 (-2.10%) | 18,549 |
| 5 Sep 2018 | INR | 669.95 | 674.75 | 625.1 | 662.55 | 662.55 | -6.4 (-0.96%) | 17,941 |
| 4 Sep 2018 | INR | 683 | 685.05 | 664.05 | 668.95 | 668.95 | -15.4 (-2.25%) | 14,280 |
| 3 Sep 2018 | INR | 709 | 709.15 | 676.85 | 684.35 | 684.35 | -13.4 (-1.92%) | 16,972 |
| 31 Aug 2018 | INR | 690.4 | 704.9 | 689 | 697.75 | 697.75 | -1.45 (-0.21%) | 11,488 |
| 30 Aug 2018 | INR | 690 | 707.05 | 685.05 | 699.2 | 699.2 | +2.55 (+0.37%) | 7,230 |
| 29 Aug 2018 | INR | 664.9 | 699 | 661.65 | 696.65 | 696.65 | +28.4 (+4.25%) | 21,204 |
| 28 Aug 2018 | INR | 708 | 708 | 660.05 | 668.25 | 668.25 | -28.5 (-4.09%) | 23,040 |
| 27 Aug 2018 | INR | 692 | 700 | 686.45 | 696.75 | 696.75 | +6.6 (+0.96%) | 11,821 |
| 24 Aug 2018 | INR | 710 | 715.35 | 682.25 | 690.15 | 690.15 | -16.85 (-2.38%) | 130,152 |
| 23 Aug 2018 | INR | 709.95 | 709.95 | 695.15 | 707 | 707 | -0.45 (-0.06%) | 12,103 |
| 21 Aug 2018 | INR | 701.15 | 715 | 685.55 | 707.45 | 707.45 | +3.9 (+0.55%) | 21,480 |
| 20 Aug 2018 | INR | 722.5 | 722.5 | 701.25 | 703.55 | 703.55 | -11.55 (-1.62%) | 11,276 |
| 17 Aug 2018 | INR | 709.5 | 736.8 | 705.35 | 715.1 | 715.1 | +11.1 (+1.58%) | 25,239 |
| 16 Aug 2018 | INR | 725.75 | 738.85 | 695.4 | 704 | 704 | -24.3 (-3.34%) | 46,484 |
| 14 Aug 2018 | INR | 722.6 | 735 | 715.25 | 728.3 | 728.3 | +5.7 (+0.79%) | 36,777 |
| 13 Aug 2018 | INR | 710 | 727.5 | 694 | 722.6 | 722.6 | +4.15 (+0.58%) | 40,817 |
| 10 Aug 2018 | INR | 721 | 722.65 | 705.4 | 718.45 | 718.45 | -0.85 (-0.12%) | 21,300 |
| 9 Aug 2018 | INR | 695 | 722 | 693 | 719.3 | 719.3 | +29.25 (+4.24%) | 35,282 |
| 8 Aug 2018 | INR | 726 | 726 | 686.8 | 690.05 | 690.05 | -28.95 (-4.03%) | 33,480 |
| 7 Aug 2018 | INR | 702.3 | 730 | 702.3 | 719 | 719 | +25.55 (+3.68%) | 90,516 |
| 6 Aug 2018 | INR | 703.2 | 720 | 678.35 | 693.45 | 693.45 | +5 (+0.73%) | 327,003 |
| 3 Aug 2018 | INR | 653.95 | 700 | 651.5 | 688.45 | 688.45 | +45.95 (+7.15%) | 152,420 |
| 2 Aug 2018 | INR | 630 | 645 | 613 | 642.5 | 642.5 | +12.15 (+1.93%) | 20,163 |
| 1 Aug 2018 | INR | 630.5 | 642.95 | 611 | 630.35 | 630.35 | +0.05 (+0.01%) | 15,392 |
