| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 592 | 619 | 591.25 | 614.2 | 614.2 | +28.25 (+4.82%) | 148,736 |
| 12 Sep 2018 | INR | 576.05 | 589.65 | 565.55 | 585.95 | 585.95 | +9.8 (+1.70%) | 72,625 |
| 11 Sep 2018 | INR | 584.2 | 590 | 572.05 | 576.15 | 576.15 | -7.55 (-1.29%) | 66,666 |
| 10 Sep 2018 | INR | 598.55 | 598.55 | 581 | 583.7 | 583.7 | -14.7 (-2.46%) | 70,443 |
| 7 Sep 2018 | INR | 597.9 | 602.9 | 588 | 598.4 | 598.4 | +5.1 (+0.86%) | 40,408 |
| 6 Sep 2018 | INR | 593.25 | 597.4 | 578.8 | 593.3 | 593.3 | +6.05 (+1.03%) | 59,690 |
| 5 Sep 2018 | INR | 602 | 604.3 | 570.05 | 587.25 | 587.25 | -13 (-2.17%) | 158,014 |
| 4 Sep 2018 | INR | 601.7 | 610 | 596.1 | 600.25 | 600.25 | -2 (-0.33%) | 75,123 |
| 3 Sep 2018 | INR | 619 | 622.3 | 599.15 | 602.25 | 602.25 | -14.35 (-2.33%) | 78,267 |
| 31 Aug 2018 | INR | 621.1 | 629.85 | 613.7 | 616.6 | 616.6 | -7.2 (-1.15%) | 58,288 |
| 30 Aug 2018 | INR | 628.75 | 632.4 | 622 | 623.8 | 623.8 | -4.45 (-0.71%) | 74,764 |
| 29 Aug 2018 | INR | 634 | 637.25 | 624.15 | 628.25 | 628.25 | -0.45 (-0.07%) | 130,426 |
| 28 Aug 2018 | INR | 624 | 634.75 | 617 | 628.7 | 628.7 | +5.1 (+0.82%) | 95,956 |
| 27 Aug 2018 | INR | 612.6 | 625.3 | 611 | 623.6 | 623.6 | +11.1 (+1.81%) | 64,540 |
| 24 Aug 2018 | INR | 607.55 | 628.05 | 605.95 | 612.5 | 612.5 | +5.05 (+0.83%) | 102,901 |
| 23 Aug 2018 | INR | 614.45 | 615.5 | 600.5 | 607.45 | 607.45 | -5.45 (-0.89%) | 357,977 |
| 21 Aug 2018 | INR | 621 | 623.8 | 610.9 | 612.9 | 612.9 | -7.85 (-1.26%) | 34,686 |
| 20 Aug 2018 | INR | 617.1 | 630 | 617 | 620.75 | 620.75 | +5.35 (+0.87%) | 74,711 |
| 17 Aug 2018 | INR | 609 | 625 | 609 | 615.4 | 615.4 | +8.7 (+1.43%) | 50,326 |
| 16 Aug 2018 | INR | 612.5 | 616.3 | 605.1 | 606.7 | 606.7 | -8.25 (-1.34%) | 88,473 |
| 14 Aug 2018 | INR | 618.05 | 620.9 | 609.65 | 614.95 | 614.95 | -5 (-0.81%) | 65,686 |
| 13 Aug 2018 | INR | 616.7 | 631 | 604.85 | 619.95 | 619.95 | -0.2 (-0.03%) | 130,742 |
| 10 Aug 2018 | INR | 598 | 627.55 | 591.75 | 620.15 | 620.15 | +27.3 (+4.60%) | 394,689 |
| 9 Aug 2018 | INR | 593 | 603 | 590 | 592.85 | 592.85 | -0.55 (-0.09%) | 63,733 |
| 8 Aug 2018 | INR | 577 | 600 | 576.45 | 593.4 | 593.4 | +17.75 (+3.08%) | 207,028 |
| 7 Aug 2018 | INR | 572 | 580 | 567.9 | 575.65 | 575.65 | -2.3 (-0.40%) | 22,327 |
| 6 Aug 2018 | INR | 580 | 582.55 | 573 | 577.95 | 577.95 | +2.6 (+0.45%) | 32,250 |
| 3 Aug 2018 | INR | 572.75 | 582.75 | 571.3 | 575.35 | 575.35 | +2.7 (+0.47%) | 63,465 |
| 2 Aug 2018 | INR | 569 | 578.25 | 561.2 | 572.65 | 572.65 | +4.45 (+0.78%) | 77,048 |
| 1 Aug 2018 | INR | 567.85 | 574.95 | 566.9 | 568.2 | 568.2 | 0.0 (0.0%) | 33,744 |
