| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | INR | 672 | 679 | 660.2 | 664.8 | 664.8 | -9.8 (-1.45%) | 174,127 |
| 18 Sep 2018 | INR | 688 | 688.65 | 670.55 | 674.6 | 674.6 | -14.1 (-2.05%) | 40,250 |
| 17 Sep 2018 | INR | 659.95 | 692.95 | 656.65 | 688.7 | 688.7 | +32.9 (+5.02%) | 290,663 |
| 14 Sep 2018 | INR | 650.05 | 657.05 | 642.05 | 655.8 | 655.8 | +1.2 (+0.18%) | 48,170 |
| 12 Sep 2018 | INR | 654 | 674.9 | 644 | 654.6 | 654.6 | +4.6 (+0.71%) | 50,927 |
| 11 Sep 2018 | INR | 645.05 | 652 | 641.1 | 650 | 650 | 0.0 (0.0%) | 122,693 |
| 10 Sep 2018 | INR | 645.05 | 655 | 642.65 | 650 | 650 | -0.35 (-0.05%) | 91,846 |
| 7 Sep 2018 | INR | 645 | 655.8 | 640.1 | 650.35 | 650.35 | +9.9 (+1.55%) | 16,029 |
| 6 Sep 2018 | INR | 645.05 | 649.35 | 638.1 | 640.45 | 640.45 | -0.65 (-0.10%) | 9,659 |
| 5 Sep 2018 | INR | 652 | 659.9 | 636.5 | 641.1 | 641.1 | -9.65 (-1.48%) | 50,875 |
| 4 Sep 2018 | INR | 665.5 | 665.5 | 648.3 | 650.75 | 650.75 | -14.1 (-2.12%) | 22,924 |
| 3 Sep 2018 | INR | 682 | 683 | 662.95 | 664.85 | 664.85 | -14.05 (-2.07%) | 24,045 |
| 31 Aug 2018 | INR | 654 | 682 | 654 | 678.9 | 678.9 | +16.2 (+2.44%) | 139,442 |
| 30 Aug 2018 | INR | 658 | 669.9 | 644.5 | 662.7 | 662.7 | +12.9 (+1.99%) | 123,292 |
| 29 Aug 2018 | INR | 647 | 673.4 | 647 | 649.8 | 649.8 | +0.35 (+0.05%) | 288,261 |
| 28 Aug 2018 | INR | 648 | 653 | 646 | 649.45 | 649.45 | +0.15 (+0.02%) | 304,807 |
| 27 Aug 2018 | INR | 640.2 | 653.65 | 640.2 | 649.3 | 649.3 | +0.3 (+0.05%) | 405,063 |
| 24 Aug 2018 | INR | 650.2 | 654.25 | 644.05 | 649 | 649 | -1.25 (-0.19%) | 51,648 |
| 23 Aug 2018 | INR | 642.7 | 654.25 | 642.7 | 650.25 | 650.25 | +0.5 (+0.08%) | 21,748 |
| 21 Aug 2018 | INR | 659 | 659 | 648.25 | 649.75 | 649.75 | -0.8 (-0.12%) | 23,004 |
| 20 Aug 2018 | INR | 655 | 664.2 | 649 | 650.55 | 650.55 | -3.15 (-0.48%) | 39,196 |
| 17 Aug 2018 | INR | 643.25 | 668.8 | 640.25 | 653.7 | 653.7 | +13.35 (+2.08%) | 67,125 |
| 16 Aug 2018 | INR | 641.35 | 644.95 | 639.7 | 640.35 | 640.35 | -3.3 (-0.51%) | 31,408 |
| 14 Aug 2018 | INR | 648.7 | 648.9 | 639.2 | 643.65 | 643.65 | +2.65 (+0.41%) | 74,334 |
| 13 Aug 2018 | INR | 631 | 645.45 | 631 | 641 | 641 | +1.4 (+0.22%) | 77,744 |
| 10 Aug 2018 | INR | 650.5 | 650.55 | 635.1 | 639.6 | 639.6 | -10.85 (-1.67%) | 85,714 |
| 9 Aug 2018 | INR | 643 | 653.7 | 639.3 | 650.45 | 650.45 | +7.6 (+1.18%) | 86,361 |
| 8 Aug 2018 | INR | 642.65 | 645.9 | 630.55 | 642.85 | 642.85 | +1.45 (+0.23%) | 161,462 |
| 7 Aug 2018 | INR | 655.9 | 655.9 | 640 | 641.4 | 641.4 | -13.8 (-2.11%) | 92,559 |
| 6 Aug 2018 | INR | 671 | 671.95 | 654 | 655.2 | 655.2 | -11.85 (-1.78%) | 87,725 |
