| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 729 | 735.2 | 685 | 715.75 | 715.75 | +10.55 (+1.50%) | 118,046 |
| 12 Sep 2018 | INR | 729.8 | 739.9 | 693.35 | 705.2 | 705.2 | -24.6 (-3.37%) | 228,339 |
| 11 Sep 2018 | INR | 774.95 | 785 | 718 | 729.8 | 729.8 | -21.55 (-2.87%) | 199,692 |
| 10 Sep 2018 | INR | 732 | 751.35 | 732 | 751.35 | 751.35 | +35.75 (+5.00%) | 391,313 |
| 7 Sep 2018 | INR | 700 | 715.6 | 693.15 | 715.6 | 715.6 | +34.05 (+5.00%) | 329,229 |
| 6 Sep 2018 | INR | 685 | 690 | 668 | 681.55 | 681.55 | +9.95 (+1.48%) | 174,577 |
| 5 Sep 2018 | INR | 681 | 681.55 | 660 | 671.6 | 671.6 | -5.9 (-0.87%) | 120,735 |
| 4 Sep 2018 | INR | 670 | 695.9 | 670 | 677.5 | 677.5 | +14.7 (+2.22%) | 262,583 |
| 3 Sep 2018 | INR | 655 | 690 | 644.15 | 662.8 | 662.8 | -15.25 (-2.25%) | 69,322 |
| 31 Aug 2018 | INR | 689 | 704 | 660.5 | 678.05 | 678.05 | -1.5 (-0.22%) | 150,264 |
| 30 Aug 2018 | INR | 631.2 | 685.5 | 627.75 | 679.55 | 679.55 | +18.8 (+2.85%) | 108,766 |
| 29 Aug 2018 | INR | 705 | 707.1 | 650.95 | 660.75 | 660.75 | -24.45 (-3.57%) | 242,168 |
| 28 Aug 2018 | INR | 680 | 694.85 | 675 | 685.2 | 685.2 | +21.2 (+3.19%) | 233,685 |
| 27 Aug 2018 | INR | 650 | 665.3 | 650 | 664 | 664 | +30.35 (+4.79%) | 264,769 |
| 24 Aug 2018 | INR | 655 | 664 | 625 | 633.65 | 633.65 | -14 (-2.16%) | 139,911 |
| 23 Aug 2018 | INR | 647.95 | 647.95 | 615.05 | 647.65 | 647.65 | +30.55 (+4.95%) | 259,277 |
| 21 Aug 2018 | INR | 598 | 617.1 | 595 | 617.1 | 617.1 | +29.35 (+4.99%) | 180,316 |
| 20 Aug 2018 | INR | 569.8 | 587.75 | 567 | 587.75 | 587.75 | +27.95 (+4.99%) | 148,252 |
| 17 Aug 2018 | INR | 515 | 561.45 | 515 | 559.8 | 559.8 | +25.05 (+4.68%) | 195,845 |
| 16 Aug 2018 | INR | 570.85 | 570.85 | 531.75 | 534.75 | 534.75 | -24.95 (-4.46%) | 78,708 |
| 14 Aug 2018 | INR | 572.95 | 572.95 | 546.05 | 559.7 | 559.7 | +14 (+2.57%) | 255,529 |
| 13 Aug 2018 | INR | 545.7 | 545.7 | 545.7 | 545.7 | 545.7 | +25.95 (+4.99%) | 64,943 |
| 10 Aug 2018 | INR | 513 | 519.75 | 503.15 | 519.75 | 519.75 | +24.75 (+5%) | 54,662 |
| 9 Aug 2018 | INR | 505 | 505 | 484.2 | 495 | 495 | +5.65 (+1.15%) | 27,552 |
| 8 Aug 2018 | INR | 485 | 500 | 475.8 | 489.35 | 489.35 | -0.35 (-0.07%) | 18,298 |
| 7 Aug 2018 | INR | 480.55 | 509.9 | 480.55 | 489.7 | 489.7 | -15.65 (-3.10%) | 36,514 |
| 6 Aug 2018 | INR | 514 | 524.9 | 505 | 505.35 | 505.35 | +3.65 (+0.73%) | 47,666 |
| 3 Aug 2018 | INR | 486.5 | 514.9 | 480 | 501.7 | 501.7 | +11.2 (+2.28%) | 43,771 |
| 2 Aug 2018 | INR | 485 | 505 | 475 | 490.5 | 490.5 | +0.3 (+0.06%) | 28,364 |
| 1 Aug 2018 | INR | 489 | 505 | 475 | 490.2 | 490.2 | +1.65 (+0.34%) | 92,824 |
