| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 299.9 | 324.8 | 292 | 295.2 | 295.2 | -272.85 (-48.03%) | 16,047 |
| 13 Dec 2018 |
|
|||||||
| 12 Dec 2018 | INR | 1,131.05 | 1,158.9 | 1,120.5 | 1,136.1 | 568.05 | +5.3 (+0.47%) | 11,836 |
| 11 Dec 2018 | INR | 1,125 | 1,147 | 1,120 | 1,130.8 | 565.4 | -6.75 (-0.59%) | 5,338 |
| 10 Dec 2018 | INR | 1,149.9 | 1,173.75 | 1,117 | 1,137.55 | 568.775 | -16.95 (-1.47%) | 10,058 |
| 7 Dec 2018 | INR | 1,139.95 | 1,173.75 | 1,125 | 1,154.5 | 577.25 | +30.75 (+2.74%) | 5,511 |
| 6 Dec 2018 | INR | 1,137.9 | 1,145 | 1,113 | 1,123.75 | 561.875 | +26.1 (+2.38%) | 6,640 |
| 5 Dec 2018 | INR | 1,018 | 1,107 | 1,011 | 1,097.65 | 548.825 | +81.6 (+8.03%) | 8,732 |
| 4 Dec 2018 | INR | 1,005 | 1,023 | 992 | 1,016.05 | 508.025 | +1.5 (+0.15%) | 868 |
| 3 Dec 2018 | INR | 1,005 | 1,030 | 1,005 | 1,014.55 | 507.275 | -2.7 (-0.27%) | 703 |
| 30 Nov 2018 | INR | 1,000 | 1,030 | 985 | 1,017.25 | 508.625 | +14.1 (+1.41%) | 997 |
| 29 Nov 2018 | INR | 1,025 | 1,030 | 1,000 | 1,003.15 | 501.575 | -13.3 (-1.31%) | 1,041 |
| 28 Nov 2018 | INR | 1,038 | 1,065 | 1,005.15 | 1,016.45 | 508.225 | -31.95 (-3.05%) | 1,671 |
| 27 Nov 2018 | INR | 1,040 | 1,063.95 | 1,040 | 1,048.4 | 524.2 | -13.05 (-1.23%) | 633 |
| 26 Nov 2018 | INR | 1,038 | 1,085 | 1,038 | 1,061.45 | 530.725 | +13.4 (+1.28%) | 381 |
| 22 Nov 2018 | INR | 1,052 | 1,080.95 | 1,035.05 | 1,048.05 | 524.025 | -14.6 (-1.37%) | 1,895 |
| 21 Nov 2018 | INR | 1,080 | 1,088 | 1,053 | 1,062.65 | 531.325 | -24.85 (-2.29%) | 1,170 |
| 20 Nov 2018 | INR | 1,070 | 1,095 | 1,043 | 1,087.5 | 543.75 | +21 (+1.97%) | 1,534 |
| 19 Nov 2018 | INR | 1,040.75 | 1,070 | 1,020 | 1,066.5 | 533.25 | +42.6 (+4.16%) | 1,233 |
| 16 Nov 2018 | INR | 1,047 | 1,047 | 1,012 | 1,023.9 | 511.95 | -22.85 (-2.18%) | 1,073 |
| 15 Nov 2018 | INR | 1,109.95 | 1,109.95 | 1,040 | 1,046.75 | 523.375 | -39.4 (-3.63%) | 2,099 |
| 14 Nov 2018 | INR | 1,080 | 1,116.8 | 1,041 | 1,086.15 | 543.075 | +25.55 (+2.41%) | 3,806 |
| 13 Nov 2018 | INR | 1,070 | 1,080 | 1,050 | 1,060.6 | 530.3 | -36 (-3.28%) | 3,038 |
| 12 Nov 2018 | INR | 1,086.95 | 1,120 | 1,075.1 | 1,096.6 | 548.3 | +32.1 (+3.02%) | 6,791 |
| 9 Nov 2018 | INR | 1,065 | 1,084 | 1,035 | 1,064.5 | 532.25 | +5.3 (+0.50%) | 3,462 |
| 7 Nov 2018 | INR | 1,078 | 1,078 | 1,045 | 1,059.2 | 529.6 | +12.15 (+1.16%) | 2,922 |
| 6 Nov 2018 | INR | 1,000.15 | 1,078 | 982.25 | 1,047.05 | 523.525 | +101.4 (+10.72%) | 14,024 |
| 5 Nov 2018 | INR | 935 | 972 | 925.05 | 945.65 | 472.825 | +16.3 (+1.75%) | 1,235 |
| 2 Nov 2018 | INR | 955 | 967.95 | 925 | 929.35 | 464.675 | -9.15 (-0.97%) | 2,351 |
| 1 Nov 2018 | INR | 965 | 965 | 925.25 | 938.5 | 469.25 | +14.65 (+1.59%) | 1,409 |
| 31 Oct 2018 | INR | 950 | 950 | 890 | 923.85 | 461.925 | +1.05 (+0.11%) | 267 |
