| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 838 | 852 | 829.25 | 842.6 | 842.6 | +16.15 (+1.95%) | 3,329,172 |
| 12 Sep 2018 | INR | 817 | 838.35 | 790.15 | 826.45 | 826.45 | +5.7 (+0.69%) | 6,728,840 |
| 11 Sep 2018 | INR | 860 | 860.9 | 815.8 | 820.75 | 820.75 | -36.8 (-4.29%) | 4,918,816 |
| 10 Sep 2018 | INR | 864 | 868 | 850 | 857.55 | 857.55 | -9.9 (-1.14%) | 1,576,682 |
| 7 Sep 2018 | INR | 871 | 876 | 861.05 | 867.45 | 867.45 | +0.3 (+0.03%) | 1,297,983 |
| 6 Sep 2018 | INR | 871 | 883.5 | 858.1 | 867.15 | 867.15 | +3.25 (+0.38%) | 2,399,973 |
| 5 Sep 2018 | INR | 875.1 | 882.4 | 851.65 | 863.9 | 863.9 | -17 (-1.93%) | 2,990,706 |
| 4 Sep 2018 | INR | 917 | 928.4 | 877.1 | 880.9 | 880.9 | -31.85 (-3.49%) | 3,880,086 |
| 3 Sep 2018 | INR | 896.85 | 921.35 | 891.15 | 912.75 | 912.75 | +20.85 (+2.34%) | 4,972,521 |
| 31 Aug 2018 | INR | 881 | 894.8 | 877.1 | 891.9 | 891.9 | +13.55 (+1.54%) | 1,677,232 |
| 30 Aug 2018 | INR | 884.45 | 891 | 876 | 878.35 | 878.35 | -4.45 (-0.50%) | 1,758,855 |
| 29 Aug 2018 | INR | 888 | 895.6 | 876.5 | 882.8 | 882.8 | -5.5 (-0.62%) | 1,863,018 |
| 28 Aug 2018 | INR | 895 | 897.75 | 871.55 | 888.3 | 888.3 | -2.6 (-0.29%) | 3,563,757 |
| 27 Aug 2018 | INR | 894 | 900 | 887.1 | 890.9 | 890.9 | +5.55 (+0.63%) | 1,789,147 |
| 24 Aug 2018 | INR | 912.4 | 915.9 | 882.5 | 885.35 | 885.35 | -26.55 (-2.91%) | 3,218,302 |
| 23 Aug 2018 | INR | 925 | 926.4 | 907.1 | 911.9 | 911.9 | -4.4 (-0.48%) | 1,571,386 |
| 21 Aug 2018 | INR | 924.65 | 927.95 | 905.8 | 916.3 | 916.3 | -5.4 (-0.59%) | 2,531,200 |
| 20 Aug 2018 | INR | 942 | 943.5 | 914.15 | 921.7 | 921.7 | -19.85 (-2.11%) | 2,529,831 |
| 17 Aug 2018 | INR | 924.9 | 945 | 921.55 | 941.55 | 941.55 | +22.1 (+2.40%) | 2,697,290 |
| 16 Aug 2018 | INR | 924 | 929 | 917 | 919.45 | 919.45 | -6.15 (-0.66%) | 1,196,749 |
| 14 Aug 2018 | INR | 914.2 | 927 | 914.05 | 925.6 | 925.6 | +11.95 (+1.31%) | 1,404,450 |
| 13 Aug 2018 | INR | 915 | 924 | 910.55 | 913.65 | 913.65 | -6.45 (-0.70%) | 1,316,517 |
| 10 Aug 2018 | INR | 915 | 932 | 913 | 920.1 | 920.1 | +4.8 (+0.52%) | 2,105,317 |
| 9 Aug 2018 | INR | 934.8 | 934.8 | 909.3 | 915.3 | 915.3 | -19.7 (-2.11%) | 2,536,080 |
| 8 Aug 2018 | INR | 929.1 | 936.5 | 921 | 935 | 935 | +7.75 (+0.84%) | 2,163,746 |
| 7 Aug 2018 | INR | 904.65 | 931.9 | 898.7 | 927.25 | 927.25 | +25.6 (+2.84%) | 4,450,696 |
| 6 Aug 2018 | INR | 928.7 | 939.1 | 896.75 | 901.65 | 901.65 | -17.55 (-1.91%) | 3,763,151 |
| 3 Aug 2018 | INR | 930 | 942 | 902.2 | 919.2 | 919.2 | -2.3 (-0.25%) | 9,358,217 |
| 2 Aug 2018 | INR | 915 | 933.6 | 909.25 | 921.5 | 921.5 | +4.15 (+0.45%) | 2,313,020 |
| 1 Aug 2018 | INR | 915 | 920.5 | 905.3 | 917.35 | 917.35 | +5 (+0.55%) | 1,818,993 |
