| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,023 | 1,041.45 | 1,018 | 1,036.3 | 1,036.3 | +9.8 (+0.95%) | 29,694 |
| 13 Dec 2018 | INR | 1,028 | 1,036.5 | 1,017.3 | 1,026.5 | 1,026.5 | -1.95 (-0.19%) | 30,516 |
| 12 Dec 2018 | INR | 1,006.15 | 1,034 | 1,006 | 1,028.45 | 1,028.45 | +25.1 (+2.50%) | 32,913 |
| 11 Dec 2018 | INR | 972 | 1,010 | 954.7 | 1,003.35 | 1,003.35 | +24.6 (+2.51%) | 89,177 |
| 10 Dec 2018 | INR | 991.6 | 1,009.4 | 975.1 | 978.75 | 978.75 | -29.95 (-2.97%) | 36,101 |
| 7 Dec 2018 | INR | 1,006.05 | 1,017.5 | 995.95 | 1,008.7 | 1,008.7 | -2.3 (-0.23%) | 19,471 |
| 6 Dec 2018 | INR | 1,041 | 1,043.9 | 1,005 | 1,011 | 1,011 | -31.6 (-3.03%) | 35,057 |
| 5 Dec 2018 | INR | 1,037.05 | 1,052.95 | 1,027 | 1,042.6 | 1,042.6 | +5.55 (+0.54%) | 36,284 |
| 4 Dec 2018 | INR | 1,030 | 1,054.5 | 1,030 | 1,037.05 | 1,037.05 | +7.15 (+0.69%) | 59,778 |
| 3 Dec 2018 | INR | 1,031.05 | 1,048 | 1,025.55 | 1,029.9 | 1,029.9 | +7 (+0.68%) | 53,921 |
| 30 Nov 2018 | INR | 991 | 1,027.6 | 991 | 1,022.9 | 1,022.9 | +23.75 (+2.38%) | 68,203 |
| 29 Nov 2018 | INR | 1,021.2 | 1,038 | 994.3 | 999.15 | 999.15 | -17.6 (-1.73%) | 53,376 |
| 28 Nov 2018 | INR | 1,008.95 | 1,028.3 | 1,006.05 | 1,016.75 | 1,016.75 | +12.7 (+1.26%) | 72,558 |
| 27 Nov 2018 | INR | 995.95 | 1,015 | 994.9 | 1,004.05 | 1,004.05 | +8.3 (+0.83%) | 57,045 |
| 26 Nov 2018 | INR | 991.9 | 1,000.65 | 960 | 995.75 | 995.75 | +4.35 (+0.44%) | 88,698 |
| 22 Nov 2018 | INR | 975.05 | 1,009 | 973.8 | 991.4 | 991.4 | +19.15 (+1.97%) | 60,985 |
| 21 Nov 2018 | INR | 988.95 | 988.95 | 957.6 | 972.25 | 972.25 | -16.7 (-1.69%) | 77,845 |
| 20 Nov 2018 | INR | 984.65 | 1,005 | 975 | 988.95 | 988.95 | +4.3 (+0.44%) | 54,617 |
| 19 Nov 2018 | INR | 957.1 | 990 | 952 | 984.65 | 984.65 | +21.2 (+2.20%) | 61,289 |
| 16 Nov 2018 | INR | 1,005.25 | 1,005.25 | 958.5 | 963.45 | 963.45 | -34.2 (-3.43%) | 66,050 |
| 15 Nov 2018 | INR | 1,010 | 1,010.5 | 990.9 | 997.65 | 997.65 | +3.45 (+0.35%) | 26,471 |
| 14 Nov 2018 | INR | 1,018.75 | 1,018.75 | 987.15 | 994.2 | 994.2 | -15.6 (-1.54%) | 35,564 |
| 13 Nov 2018 | INR | 996 | 1,012 | 984 | 1,009.8 | 1,009.8 | +13.25 (+1.33%) | 44,670 |
| 12 Nov 2018 | INR | 1,039.95 | 1,047.9 | 993.55 | 996.55 | 996.55 | -31.75 (-3.09%) | 68,794 |
| 9 Nov 2018 | INR | 1,050.55 | 1,058.95 | 1,023 | 1,028.3 | 1,028.3 | -29.9 (-2.83%) | 35,619 |
| 7 Nov 2018 | INR | 1,065 | 1,065 | 1,051.2 | 1,058.2 | 1,058.2 | +8.6 (+0.82%) | 9,275 |
| 6 Nov 2018 | INR | 1,066.15 | 1,080.55 | 1,042 | 1,049.6 | 1,049.6 | -16.55 (-1.55%) | 29,434 |
| 5 Nov 2018 | INR | 1,046 | 1,089.9 | 1,040.55 | 1,066.15 | 1,066.15 | +19.7 (+1.88%) | 66,154 |
| 2 Nov 2018 | INR | 1,076.9 | 1,084 | 1,041 | 1,046.45 | 1,046.45 | -26.2 (-2.44%) | 51,228 |
| 1 Nov 2018 | INR | 1,040.05 | 1,082 | 1,037.55 | 1,072.65 | 1,072.65 | +39.3 (+3.80%) | 89,627 |
