| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 525.3 | 555 | 521.8 | 537.2 | 537.2 | +16.8 (+3.23%) | 7,114 |
| 17 Sep 2018 | INR | 519.1 | 531.95 | 515 | 520.4 | 520.4 | +4.95 (+0.96%) | 4,655 |
| 14 Sep 2018 | INR | 506 | 522.85 | 506 | 515.45 | 515.45 | -3.4 (-0.66%) | 1,428 |
| 12 Sep 2018 | INR | 512.5 | 525.65 | 508.25 | 518.85 | 518.85 | +3.95 (+0.77%) | 3,696 |
| 11 Sep 2018 | INR | 533.95 | 539.9 | 510.1 | 514.9 | 514.9 | -14.95 (-2.82%) | 16,855 |
| 10 Sep 2018 | INR | 522 | 537 | 522 | 529.85 | 529.85 | +0.65 (+0.12%) | 5,080 |
| 7 Sep 2018 | INR | 514.45 | 533 | 510 | 529.2 | 529.2 | +19.95 (+3.92%) | 5,930 |
| 6 Sep 2018 | INR | 514.05 | 523.45 | 507 | 509.25 | 509.25 | +1.4 (+0.28%) | 1,673 |
| 5 Sep 2018 | INR | 538.25 | 538.25 | 501.2 | 507.85 | 507.85 | -22.2 (-4.19%) | 3,021 |
| 4 Sep 2018 | INR | 545 | 545 | 524.3 | 530.05 | 530.05 | -5.95 (-1.11%) | 20,883 |
| 3 Sep 2018 | INR | 538 | 545 | 530 | 536 | 536 | -7.2 (-1.33%) | 18,444 |
| 31 Aug 2018 | INR | 507.15 | 569.9 | 501.25 | 543.2 | 543.2 | +39.35 (+7.81%) | 63,877 |
| 30 Aug 2018 | INR | 495.4 | 509.9 | 494.7 | 503.85 | 503.85 | +7.05 (+1.42%) | 2,557 |
| 29 Aug 2018 | INR | 495.05 | 502.9 | 495.05 | 496.8 | 496.8 | +1.45 (+0.29%) | 3,470 |
| 28 Aug 2018 | INR | 501.85 | 505.9 | 493.5 | 495.35 | 495.35 | -5.1 (-1.02%) | 6,805 |
| 27 Aug 2018 | INR | 507.35 | 509.55 | 500 | 500.45 | 500.45 | +5.25 (+1.06%) | 5,184 |
| 24 Aug 2018 | INR | 495.8 | 501.95 | 495 | 495.2 | 495.2 | -3.95 (-0.79%) | 3,660 |
| 23 Aug 2018 | INR | 504.05 | 509.95 | 498 | 499.15 | 499.15 | -6.8 (-1.34%) | 9,721 |
| 21 Aug 2018 | INR | 510.65 | 514.8 | 500 | 505.95 | 505.95 | +1.55 (+0.31%) | 4,869 |
| 20 Aug 2018 | INR | 508.3 | 514 | 499.1 | 504.4 | 504.4 | -4.35 (-0.86%) | 3,706 |
| 17 Aug 2018 | INR | 510 | 515.4 | 505.05 | 508.75 | 508.75 | -3 (-0.59%) | 4,907 |
| 16 Aug 2018 | INR | 508 | 534.95 | 497.3 | 511.75 | 511.75 | +4.05 (+0.80%) | 8,169 |
| 14 Aug 2018 | INR | 522.55 | 523.8 | 505.1 | 507.7 | 507.7 | -16.15 (-3.08%) | 5,323 |
| 13 Aug 2018 | INR | 539.95 | 551.35 | 519.85 | 523.85 | 523.85 | -14.8 (-2.75%) | 9,514 |
| 10 Aug 2018 | INR | 538.5 | 543 | 532.5 | 538.65 | 538.65 | -1.5 (-0.28%) | 2,712 |
| 9 Aug 2018 | INR | 537.05 | 545 | 531.15 | 540.15 | 540.15 | +5 (+0.93%) | 3,881 |
| 8 Aug 2018 | INR | 516.8 | 540 | 516.75 | 535.15 | 535.15 | +14.4 (+2.77%) | 10,783 |
| 7 Aug 2018 | INR | 535 | 535 | 519 | 520.75 | 520.75 | -6.15 (-1.17%) | 4,195 |
| 6 Aug 2018 | INR | 533.75 | 538.55 | 522 | 526.9 | 526.9 | -5.15 (-0.97%) | 4,805 |
| 3 Aug 2018 | INR | 530.35 | 533 | 525.9 | 532.05 | 532.05 | +6.65 (+1.27%) | 1,824 |
