| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,114.05 | 1,122 | 1,095.65 | 1,102.65 | 1,102.65 | -17.45 (-1.56%) | 330 |
| 13 Dec 2018 | INR | 1,119 | 1,140 | 1,112 | 1,120.1 | 1,120.1 | +3.2 (+0.29%) | 1,230 |
| 12 Dec 2018 | INR | 1,123.95 | 1,126 | 1,105 | 1,116.9 | 1,116.9 | +1.95 (+0.17%) | 1,683 |
| 11 Dec 2018 | INR | 1,128 | 1,131 | 1,103.75 | 1,114.95 | 1,114.95 | +3.55 (+0.32%) | 1,225 |
| 10 Dec 2018 | INR | 1,105 | 1,142.7 | 1,103.9 | 1,111.4 | 1,111.4 | +3.55 (+0.32%) | 7,007 |
| 7 Dec 2018 | INR | 1,127.6 | 1,154.9 | 1,080.45 | 1,107.85 | 1,107.85 | -8.55 (-0.77%) | 2,161 |
| 6 Dec 2018 | INR | 1,101.35 | 1,131.45 | 1,101.35 | 1,116.4 | 1,116.4 | -0.1 (-0.01%) | 1,390 |
| 5 Dec 2018 | INR | 1,103 | 1,128.05 | 1,075 | 1,116.5 | 1,116.5 | +13.9 (+1.26%) | 4,187 |
| 4 Dec 2018 | INR | 1,024.65 | 1,142.4 | 1,024.65 | 1,102.6 | 1,102.6 | +78.3 (+7.64%) | 13,920 |
| 3 Dec 2018 | INR | 1,030.4 | 1,034.95 | 1,020.4 | 1,024.3 | 1,024.3 | -15.15 (-1.46%) | 213 |
| 30 Nov 2018 | INR | 1,034.55 | 1,045 | 1,027.55 | 1,039.45 | 1,039.45 | -0.65 (-0.06%) | 707 |
| 29 Nov 2018 | INR | 1,026.95 | 1,047.45 | 1,019.15 | 1,040.1 | 1,040.1 | +20.25 (+1.99%) | 1,088 |
| 28 Nov 2018 | INR | 999.1 | 1,025 | 999.1 | 1,019.85 | 1,019.85 | +20.3 (+2.03%) | 589 |
| 27 Nov 2018 | INR | 995 | 1,000.05 | 981.6 | 999.55 | 999.55 | +13.9 (+1.41%) | 836 |
| 26 Nov 2018 | INR | 963.85 | 996 | 963.85 | 985.65 | 985.65 | +17 (+1.76%) | 702 |
| 22 Nov 2018 | INR | 984.3 | 984.3 | 962.1 | 968.65 | 968.65 | -11.15 (-1.14%) | 1,279 |
| 21 Nov 2018 | INR | 985 | 995 | 968.1 | 979.8 | 979.8 | -3.3 (-0.34%) | 1,033 |
| 20 Nov 2018 | INR | 993 | 993 | 978 | 983.1 | 983.1 | -10.6 (-1.07%) | 204 |
| 19 Nov 2018 | INR | 1,010.75 | 1,015.7 | 987.2 | 993.7 | 993.7 | -8.1 (-0.81%) | 417 |
| 16 Nov 2018 | INR | 1,005 | 1,005 | 990 | 1,001.8 | 1,001.8 | -16.2 (-1.59%) | 860 |
| 15 Nov 2018 | INR | 1,062 | 1,070.9 | 1,010.6 | 1,018 | 1,018 | -16.25 (-1.57%) | 3,579 |
| 14 Nov 2018 | INR | 1,050.2 | 1,050.2 | 1,016 | 1,034.25 | 1,034.25 | -5.05 (-0.49%) | 514 |
| 13 Nov 2018 | INR | 1,026 | 1,058.95 | 1,021.8 | 1,039.3 | 1,039.3 | -7.2 (-0.69%) | 187 |
| 12 Nov 2018 | INR | 1,048 | 1,060 | 1,031 | 1,046.5 | 1,046.5 | -7 (-0.66%) | 176 |
| 9 Nov 2018 | INR | 1,047.45 | 1,063.45 | 1,040.9 | 1,053.5 | 1,053.5 | +23.6 (+2.29%) | 868 |
| 7 Nov 2018 | INR | 1,030 | 1,037.95 | 1,019.45 | 1,029.9 | 1,029.9 | -1.65 (-0.16%) | 59 |
| 6 Nov 2018 | INR | 1,030.15 | 1,040 | 1,020 | 1,031.55 | 1,031.55 | +1.2 (+0.12%) | 202 |
| 5 Nov 2018 | INR | 1,033 | 1,037.95 | 1,012.6 | 1,030.35 | 1,030.35 | -2.6 (-0.25%) | 831 |
| 2 Nov 2018 | INR | 1,029.8 | 1,035 | 1,010.5 | 1,032.95 | 1,032.95 | +14.1 (+1.38%) | 345 |
| 1 Nov 2018 | INR | 999.8 | 1,024.9 | 980 | 1,018.85 | 1,018.85 | +19.05 (+1.91%) | 1,722 |
