| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,567.55 | 1,584.9 | 1,567.55 | 1,574.25 | 1,574.25 | +11.25 (+0.72%) | 253 |
| 13 Dec 2018 | INR | 1,550.25 | 1,570 | 1,537.5 | 1,563 | 1,563 | +21.1 (+1.37%) | 1,189 |
| 12 Dec 2018 | INR | 1,528 | 1,547.9 | 1,528 | 1,541.9 | 1,541.9 | +13.45 (+0.88%) | 25,681 |
| 11 Dec 2018 | INR | 1,520 | 1,549.55 | 1,520 | 1,528.45 | 1,528.45 | +20.3 (+1.35%) | 594 |
| 10 Dec 2018 | INR | 1,530.55 | 1,547.9 | 1,500 | 1,508.15 | 1,508.15 | -45.4 (-2.92%) | 2,131 |
| 7 Dec 2018 | INR | 1,576 | 1,576 | 1,547 | 1,553.55 | 1,553.55 | +0.05 (+0.0%) | 100,448 |
| 6 Dec 2018 | INR | 1,574.5 | 1,575 | 1,543.5 | 1,553.5 | 1,553.5 | -27.4 (-1.73%) | 523 |
| 5 Dec 2018 | INR | 1,569.55 | 1,585 | 1,560 | 1,580.9 | 1,580.9 | -9.1 (-0.57%) | 289 |
| 4 Dec 2018 | INR | 1,590 | 1,590 | 1,581 | 1,590 | 1,590 | 0.0 (0.0%) | 290 |
| 3 Dec 2018 | INR | 1,580 | 1,597.2 | 1,580 | 1,590 | 1,590 | +14.05 (+0.89%) | 167 |
| 30 Nov 2018 | INR | 1,585 | 1,585 | 1,565.05 | 1,575.95 | 1,575.95 | -8.25 (-0.52%) | 343 |
| 29 Nov 2018 | INR | 1,588 | 1,597.1 | 1,580.2 | 1,584.2 | 1,584.2 | +7.25 (+0.46%) | 112 |
| 28 Nov 2018 | INR | 1,585 | 1,600 | 1,572.75 | 1,576.95 | 1,576.95 | -8.4 (-0.53%) | 550 |
| 27 Nov 2018 | INR | 1,588.05 | 1,594.55 | 1,584.8 | 1,585.35 | 1,585.35 | -3.6 (-0.23%) | 325 |
| 26 Nov 2018 | INR | 1,597.75 | 1,601.7 | 1,585.85 | 1,588.95 | 1,588.95 | +0.85 (+0.05%) | 194 |
| 22 Nov 2018 | INR | 1,585 | 1,602.65 | 1,585 | 1,588.1 | 1,588.1 | -12.4 (-0.77%) | 278 |
| 21 Nov 2018 | INR | 1,596.3 | 1,610 | 1,595.2 | 1,600.5 | 1,600.5 | +12 (+0.76%) | 282 |
| 20 Nov 2018 | INR | 1,590 | 1,610.65 | 1,575.05 | 1,588.5 | 1,588.5 | +9.5 (+0.60%) | 132 |
| 19 Nov 2018 | INR | 1,599.95 | 1,603 | 1,571.5 | 1,579 | 1,579 | -4.75 (-0.30%) | 174 |
| 16 Nov 2018 | INR | 1,610 | 1,610 | 1,566 | 1,583.75 | 1,583.75 | +11.4 (+0.73%) | 695 |
| 15 Nov 2018 | INR | 1,599.35 | 1,610 | 1,566 | 1,572.35 | 1,572.35 | -8.15 (-0.52%) | 1,168 |
| 14 Nov 2018 | INR | 1,614.95 | 1,614.95 | 1,576.05 | 1,580.5 | 1,580.5 | -4 (-0.25%) | 129 |
| 13 Nov 2018 | INR | 1,591.4 | 1,591.4 | 1,580 | 1,584.5 | 1,584.5 | -2.3 (-0.14%) | 306 |
| 12 Nov 2018 | INR | 1,587.8 | 1,602 | 1,572.15 | 1,586.8 | 1,586.8 | -11.7 (-0.73%) | 255 |
| 9 Nov 2018 | INR | 1,599 | 1,621.95 | 1,587.05 | 1,598.5 | 1,598.5 | +24.15 (+1.53%) | 650 |
| 7 Nov 2018 | INR | 1,576.8 | 1,598.95 | 1,555.1 | 1,574.35 | 1,574.35 | +3.15 (+0.20%) | 677 |
| 6 Nov 2018 | INR | 1,569 | 1,599.15 | 1,552.05 | 1,571.2 | 1,571.2 | -6.55 (-0.42%) | 2,022 |
| 5 Nov 2018 | INR | 1,599 | 1,599 | 1,559.05 | 1,577.75 | 1,577.75 | +22.95 (+1.48%) | 489 |
| 2 Nov 2018 | INR | 1,566.95 | 1,575.9 | 1,548 | 1,554.8 | 1,554.8 | +12.45 (+0.81%) | 521 |
| 1 Nov 2018 | INR | 1,524.3 | 1,560.65 | 1,524.3 | 1,542.35 | 1,542.35 | +19.1 (+1.25%) | 106 |
