| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,795 | 1,812.75 | 1,763.5 | 1,780.25 | 890.125 | -6.3 (-0.35%) | 7,244 |
| 13 Dec 2018 | INR | 1,759.5 | 1,820.8 | 1,759.5 | 1,786.55 | 893.275 | +26.15 (+1.49%) | 19,465 |
| 12 Dec 2018 | INR | 1,695 | 1,772.25 | 1,689.6 | 1,760.4 | 880.2 | +72.05 (+4.27%) | 10,552 |
| 11 Dec 2018 | INR | 1,681.25 | 1,720.9 | 1,669.65 | 1,688.35 | 844.175 | -5.05 (-0.30%) | 7,856 |
| 10 Dec 2018 | INR | 1,680 | 1,709.9 | 1,673.05 | 1,693.4 | 846.7 | +9.15 (+0.54%) | 11,189 |
| 7 Dec 2018 | INR | 1,695.5 | 1,710.95 | 1,675.5 | 1,684.25 | 842.125 | -7 (-0.41%) | 3,405 |
| 6 Dec 2018 | INR | 1,717.05 | 1,730.1 | 1,682 | 1,691.25 | 845.625 | -31.35 (-1.82%) | 3,400 |
| 5 Dec 2018 | INR | 1,720 | 1,748.1 | 1,697 | 1,722.6 | 861.3 | -17.85 (-1.03%) | 4,103 |
| 4 Dec 2018 | INR | 1,761.2 | 1,780 | 1,733.05 | 1,740.45 | 870.225 | -19.8 (-1.12%) | 8,045 |
| 3 Dec 2018 | INR | 1,775 | 1,803.4 | 1,750 | 1,760.25 | 880.125 | -8.5 (-0.48%) | 13,831 |
| 30 Nov 2018 | INR | 1,710 | 1,775 | 1,704.35 | 1,768.75 | 884.375 | +61.05 (+3.57%) | 25,296 |
| 29 Nov 2018 | INR | 1,695 | 1,720 | 1,691.4 | 1,707.7 | 853.85 | +12.75 (+0.75%) | 19,153 |
| 28 Nov 2018 | INR | 1,640.85 | 1,699 | 1,635 | 1,694.95 | 847.475 | +43.8 (+2.65%) | 7,472 |
| 27 Nov 2018 | INR | 1,646 | 1,660.15 | 1,631.1 | 1,651.15 | 825.575 | +6.8 (+0.41%) | 4,930 |
| 26 Nov 2018 | INR | 1,699 | 1,699 | 1,630 | 1,644.35 | 822.175 | +1.2 (+0.07%) | 9,609 |
| 22 Nov 2018 | INR | 1,674 | 1,674 | 1,623.35 | 1,643.15 | 821.575 | +6.35 (+0.39%) | 331,804 |
| 21 Nov 2018 | INR | 1,645 | 1,647.05 | 1,621.8 | 1,636.8 | 818.4 | -6.75 (-0.41%) | 2,957 |
| 20 Nov 2018 | INR | 1,670 | 1,670 | 1,636 | 1,643.55 | 821.775 | -25.6 (-1.53%) | 2,729 |
| 19 Nov 2018 | INR | 1,656.6 | 1,678 | 1,656.55 | 1,669.15 | 834.575 | +8.5 (+0.51%) | 2,088 |
| 16 Nov 2018 | INR | 1,676.75 | 1,681.15 | 1,644.05 | 1,660.65 | 830.325 | -11.5 (-0.69%) | 4,352 |
| 15 Nov 2018 | INR | 1,647.15 | 1,679.95 | 1,647.15 | 1,672.15 | 836.075 | +25.3 (+1.54%) | 10,833 |
| 14 Nov 2018 | INR | 1,652.1 | 1,693.15 | 1,641.25 | 1,646.85 | 823.425 | -40.6 (-2.41%) | 7,257 |
| 13 Nov 2018 | INR | 1,638.3 | 1,703 | 1,637.1 | 1,687.45 | 843.725 | +39.9 (+2.42%) | 21,872 |
| 12 Nov 2018 | INR | 1,653.6 | 1,670.4 | 1,637 | 1,647.55 | 823.775 | +2.45 (+0.15%) | 8,748 |
| 9 Nov 2018 | INR | 1,660 | 1,674.25 | 1,633 | 1,645.1 | 822.55 | -24.4 (-1.46%) | 7,495 |
| 7 Nov 2018 | INR | 1,650 | 1,684.05 | 1,650 | 1,669.5 | 834.75 | +6.5 (+0.39%) | 1,161 |
| 6 Nov 2018 | INR | 1,591 | 1,674.2 | 1,591 | 1,663 | 831.5 | +61.5 (+3.84%) | 15,401 |
| 5 Nov 2018 | INR | 1,679.6 | 1,679.6 | 1,574.55 | 1,601.5 | 800.75 | -28.85 (-1.77%) | 17,172 |
| 2 Nov 2018 | INR | 1,736.7 | 1,740 | 1,617.65 | 1,630.35 | 815.175 | -81.1 (-4.74%) | 11,382 |
| 1 Nov 2018 | INR | 1,684.9 | 1,730.3 | 1,664.1 | 1,711.45 | 855.725 | +46.2 (+2.77%) | 9,241 |
