| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 3,128 | 3,128 | 3,010.7 | 3,069.65 | 3,069.65 | -68.05 (-2.17%) | 448 |
| 13 Dec 2018 | INR | 3,020 | 3,170 | 3,020 | 3,137.7 | 3,137.7 | +132.7 (+4.42%) | 1,251 |
| 12 Dec 2018 | INR | 2,970 | 3,030 | 2,970 | 3,005 | 3,005 | +98.05 (+3.37%) | 824 |
| 11 Dec 2018 | INR | 2,850 | 2,924.9 | 2,850 | 2,906.95 | 2,906.95 | +1.85 (+0.06%) | 91 |
| 10 Dec 2018 | INR | 2,855 | 2,912.95 | 2,850.1 | 2,905.1 | 2,905.1 | -50.35 (-1.70%) | 198 |
| 7 Dec 2018 | INR | 2,952.95 | 2,995.05 | 2,920.05 | 2,955.45 | 2,955.45 | -15.85 (-0.53%) | 280 |
| 6 Dec 2018 | INR | 2,897.85 | 2,987 | 2,897.85 | 2,971.3 | 2,971.3 | +60.65 (+2.08%) | 1,040 |
| 5 Dec 2018 | INR | 2,834.6 | 2,929 | 2,834.6 | 2,910.65 | 2,910.65 | +110.45 (+3.94%) | 828 |
| 4 Dec 2018 | INR | 2,774 | 2,825 | 2,774 | 2,800.2 | 2,800.2 | +41.9 (+1.52%) | 830 |
| 3 Dec 2018 | INR | 2,808.55 | 2,808.55 | 2,740 | 2,758.3 | 2,758.3 | +18.8 (+0.69%) | 146 |
| 30 Nov 2018 | INR | 2,798.95 | 2,798.95 | 2,730 | 2,739.5 | 2,739.5 | +1.75 (+0.06%) | 372 |
| 29 Nov 2018 | INR | 2,638 | 2,757.95 | 2,624.95 | 2,737.75 | 2,737.75 | +128.05 (+4.91%) | 204 |
| 28 Nov 2018 | INR | 2,625 | 2,637 | 2,601.75 | 2,609.7 | 2,609.7 | +6.4 (+0.25%) | 2,354 |
| 27 Nov 2018 | INR | 2,600.05 | 2,620.5 | 2,580.6 | 2,603.3 | 2,603.3 | +3.3 (+0.13%) | 638 |
| 26 Nov 2018 | INR | 2,584.95 | 2,600.05 | 2,565.55 | 2,600 | 2,600 | +33.5 (+1.31%) | 331 |
| 22 Nov 2018 | INR | 2,573 | 2,575.1 | 2,560 | 2,566.5 | 2,566.5 | +12.2 (+0.48%) | 60 |
| 21 Nov 2018 | INR | 2,515 | 2,573.95 | 2,515 | 2,554.3 | 2,554.3 | -10.7 (-0.42%) | 69 |
| 20 Nov 2018 | INR | 2,575 | 2,597.85 | 2,547 | 2,565 | 2,565 | -31.3 (-1.21%) | 2,177 |
| 19 Nov 2018 | INR | 2,530 | 2,630 | 2,530 | 2,596.3 | 2,596.3 | +70.35 (+2.79%) | 134 |
| 16 Nov 2018 | INR | 2,489.9 | 2,536.65 | 2,475.9 | 2,525.95 | 2,525.95 | +91.3 (+3.75%) | 350 |
| 15 Nov 2018 | INR | 2,434 | 2,455 | 2,409 | 2,434.65 | 2,434.65 | -21.05 (-0.86%) | 163 |
| 14 Nov 2018 | INR | 2,493.6 | 2,493.6 | 2,440.05 | 2,455.7 | 2,455.7 | +35.95 (+1.49%) | 163 |
| 13 Nov 2018 | INR | 2,345.05 | 2,427 | 2,345 | 2,419.75 | 2,419.75 | -56.4 (-2.28%) | 3,481 |
| 12 Nov 2018 | INR | 2,490 | 2,501 | 2,445.05 | 2,476.15 | 2,476.15 | +6.1 (+0.25%) | 264 |
| 9 Nov 2018 | INR | 2,469.95 | 2,499.95 | 2,447 | 2,470.05 | 2,470.05 | -13.95 (-0.56%) | 186 |
| 7 Nov 2018 | INR | 2,570 | 2,570 | 2,425 | 2,484 | 2,484 | +33 (+1.35%) | 46 |
| 6 Nov 2018 | INR | 2,466.85 | 2,488.95 | 2,451 | 2,451 | 2,451 | -9.4 (-0.38%) | 74 |
| 5 Nov 2018 | INR | 2,450 | 2,495.75 | 2,450 | 2,460.4 | 2,460.4 | +43.9 (+1.82%) | 605 |
| 2 Nov 2018 | INR | 2,419 | 2,477 | 2,351 | 2,416.5 | 2,416.5 | +47.25 (+1.99%) | 365 |
| 1 Nov 2018 | INR | 2,349 | 2,386.15 | 2,349 | 2,369.25 | 2,369.25 | +69.8 (+3.04%) | 198 |
