| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 692.205 | 706.005 | 680.1 | 703.65 | 469.1 | +16.005 (+2.33%) | 2,029,983 |
| 11 Sep 2018 | INR | 707.505 | 715.005 | 682.305 | 687.645 | 458.43 | -15.6 (-2.22%) | 3,939,748 |
| 10 Sep 2018 | INR | 714.945 | 722.805 | 700.605 | 703.245 | 468.83 | -10.755 (-1.51%) | 2,498,602 |
| 7 Sep 2018 | INR | 708.705 | 718.005 | 701.745 | 714 | 476 | +8.955 (+1.27%) | 2,899,302 |
| 6 Sep 2018 | INR | 701.4 | 709.455 | 696.75 | 705.045 | 470.03 | +7.695 (+1.10%) | 3,080,107 |
| 5 Sep 2018 | INR | 698.895 | 712.5 | 683.505 | 697.35 | 464.9 | -1.245 (-0.18%) | 7,909,251 |
| 4 Sep 2018 | INR | 717.195 | 720 | 694.35 | 698.595 | 465.73 | -22.05 (-3.06%) | 3,380,101 |
| 3 Sep 2018 | INR | 719.655 | 726 | 709.995 | 720.645 | 480.43 | +5.34 (+0.75%) | 3,344,458 |
| 31 Aug 2018 | INR | 694.995 | 721.905 | 689.445 | 715.305 | 476.87 | +19.155 (+2.75%) | 8,761,225 |
| 30 Aug 2018 | INR | 685.995 | 699 | 682.995 | 696.15 | 464.1 | +16.155 (+2.38%) | 8,968,888 |
| 29 Aug 2018 | INR | 655.905 | 686.505 | 654.645 | 679.995 | 453.33 | +25.845 (+3.95%) | 7,871,448 |
| 28 Aug 2018 | INR | 661.995 | 667.005 | 651 | 654.15 | 436.1 | -5.445 (-0.83%) | 2,755,206 |
| 27 Aug 2018 | INR | 658.395 | 662.7 | 651 | 659.595 | 439.73 | +6.09 (+0.93%) | 2,481,079 |
| 24 Aug 2018 | INR | 646.995 | 673.995 | 643.05 | 653.505 | 435.67 | +3.555 (+0.55%) | 7,670,341 |
| 23 Aug 2018 | INR | 650.205 | 658.005 | 639.105 | 649.95 | 433.3 | +3.75 (+0.58%) | 4,068,225 |
| 21 Aug 2018 | INR | 624.9 | 651 | 619.5 | 646.2 | 430.8 | +27.3 (+4.41%) | 5,502,780 |
| 20 Aug 2018 | INR | 619.845 | 622.245 | 609 | 618.9 | 412.6 | +2.145 (+0.35%) | 2,864,055 |
| 17 Aug 2018 | INR | 612.705 | 618.795 | 607.65 | 616.755 | 411.17 | +7.11 (+1.17%) | 1,818,678 |
| 16 Aug 2018 | INR | 612 | 621.9 | 607.155 | 609.645 | 406.43 | -0.81 (-0.13%) | 2,542,926 |
| 14 Aug 2018 | INR | 625.395 | 628.95 | 599.205 | 610.455 | 406.97 | -14.94 (-2.39%) | 3,924,208 |
| 13 Aug 2018 | INR | 630 | 634.995 | 621.195 | 625.395 | 416.93 | -11.205 (-1.76%) | 1,529,908 |
| 10 Aug 2018 | INR | 639.9 | 649.305 | 631.545 | 636.6 | 424.4 | -1.155 (-0.18%) | 2,416,305 |
| 9 Aug 2018 | INR | 643.095 | 644.295 | 634.005 | 637.755 | 425.17 | -10.095 (-1.56%) | 1,537,924 |
| 8 Aug 2018 | INR | 649.995 | 653.745 | 641.895 | 647.85 | 431.9 | +0.645 (+0.10%) | 1,500,355 |
| 7 Aug 2018 | INR | 661.695 | 663.9 | 644.595 | 647.205 | 431.47 | -8.895 (-1.36%) | 1,941,643 |
| 6 Aug 2018 | INR | 640.095 | 661.905 | 640.095 | 656.1 | 437.4 | +15.045 (+2.35%) | 3,583,215 |
| 3 Aug 2018 | INR | 639 | 644.505 | 637.05 | 641.055 | 427.37 | +4.305 (+0.68%) | 1,478,691 |
| 2 Aug 2018 | INR | 641.85 | 647.445 | 633.6 | 636.75 | 424.5 | -5.1 (-0.79%) | 2,709,216 |
| 1 Aug 2018 | INR | 648.105 | 649.455 | 637.005 | 641.85 | 427.9 | -2.205 (-0.34%) | 2,283,748 |
| 31 Jul 2018 | INR | 644.505 | 655.845 | 631.245 | 644.055 | 429.37 | +1.455 (+0.23%) | 6,335,571 |
