| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,304 | 1,327.4 | 1,302.2 | 1,311.85 | 1,311.85 | +8.7 (+0.67%) | 29,574 |
| 13 Dec 2018 | INR | 1,298 | 1,313.45 | 1,277.5 | 1,303.15 | 1,303.15 | +32.15 (+2.53%) | 34,286 |
| 12 Dec 2018 | INR | 1,241 | 1,280 | 1,239.35 | 1,271 | 1,271 | +30 (+2.42%) | 46,281 |
| 11 Dec 2018 | INR | 1,201.85 | 1,275.4 | 1,193.5 | 1,241 | 1,241 | +39 (+3.24%) | 37,737 |
| 10 Dec 2018 | INR | 1,228.9 | 1,228.9 | 1,193.8 | 1,202 | 1,202 | -31.9 (-2.59%) | 19,390 |
| 7 Dec 2018 | INR | 1,195 | 1,247.75 | 1,195 | 1,233.9 | 1,233.9 | +41.55 (+3.48%) | 40,540 |
| 6 Dec 2018 | INR | 1,220 | 1,220.85 | 1,182.95 | 1,192.35 | 1,192.35 | -35.4 (-2.88%) | 17,414 |
| 5 Dec 2018 | INR | 1,225 | 1,235 | 1,208.95 | 1,227.75 | 1,227.75 | -6.65 (-0.54%) | 17,913 |
| 4 Dec 2018 | INR | 1,277.95 | 1,280 | 1,232 | 1,234.4 | 1,234.4 | -34.8 (-2.74%) | 29,877 |
| 3 Dec 2018 | INR | 1,241.6 | 1,280 | 1,222.65 | 1,269.2 | 1,269.2 | +51.95 (+4.27%) | 29,416 |
| 30 Nov 2018 | INR | 1,232.8 | 1,240.4 | 1,200.85 | 1,217.25 | 1,217.25 | -14.55 (-1.18%) | 11,542 |
| 29 Nov 2018 | INR | 1,228 | 1,242 | 1,216 | 1,231.8 | 1,231.8 | +4.3 (+0.35%) | 14,937 |
| 28 Nov 2018 | INR | 1,240 | 1,261 | 1,220 | 1,227.5 | 1,227.5 | -7.35 (-0.60%) | 23,713 |
| 27 Nov 2018 | INR | 1,199.8 | 1,238.75 | 1,187.75 | 1,234.85 | 1,234.85 | +38.8 (+3.24%) | 31,785 |
| 26 Nov 2018 | INR | 1,148.5 | 1,199 | 1,148.45 | 1,196.05 | 1,196.05 | +47.45 (+4.13%) | 43,664 |
| 22 Nov 2018 | INR | 1,162.25 | 1,164.9 | 1,144 | 1,148.6 | 1,148.6 | -11.25 (-0.97%) | 7,825 |
| 21 Nov 2018 | INR | 1,160 | 1,167.25 | 1,153.85 | 1,159.85 | 1,159.85 | +3 (+0.26%) | 7,901 |
| 20 Nov 2018 | INR | 1,152 | 1,169 | 1,152 | 1,156.85 | 1,156.85 | +6.7 (+0.58%) | 18,458 |
| 19 Nov 2018 | INR | 1,145 | 1,156.75 | 1,139 | 1,150.15 | 1,150.15 | +5.35 (+0.47%) | 6,651 |
| 16 Nov 2018 | INR | 1,127 | 1,155.95 | 1,127 | 1,144.8 | 1,144.8 | +20.85 (+1.86%) | 27,134 |
| 15 Nov 2018 | INR | 1,115 | 1,132.2 | 1,111 | 1,123.95 | 1,123.95 | +12.15 (+1.09%) | 17,224 |
| 14 Nov 2018 | INR | 1,110 | 1,116 | 1,100 | 1,111.8 | 1,111.8 | +6.15 (+0.56%) | 8,394 |
| 13 Nov 2018 | INR | 1,094 | 1,109 | 1,089.75 | 1,105.65 | 1,105.65 | +13.5 (+1.24%) | 6,778 |
| 12 Nov 2018 | INR | 1,105.9 | 1,111.5 | 1,087 | 1,092.15 | 1,092.15 | -13.35 (-1.21%) | 11,358 |
| 9 Nov 2018 | INR | 1,104 | 1,110.95 | 1,100.55 | 1,105.5 | 1,105.5 | +0.55 (+0.05%) | 3,756 |
| 7 Nov 2018 | INR | 1,107 | 1,107.5 | 1,100 | 1,104.95 | 1,104.95 | +4.05 (+0.37%) | 1,701 |
| 6 Nov 2018 | INR | 1,115 | 1,115 | 1,098 | 1,100.9 | 1,100.9 | -9 (-0.81%) | 8,067 |
| 5 Nov 2018 | INR | 1,109 | 1,114.4 | 1,102.5 | 1,109.9 | 1,109.9 | +1.7 (+0.15%) | 9,331 |
| 2 Nov 2018 | INR | 1,112 | 1,118 | 1,102.5 | 1,108.2 | 1,108.2 | -3.35 (-0.30%) | 11,313 |
| 1 Nov 2018 | INR | 1,115 | 1,129 | 1,100.5 | 1,111.55 | 1,111.55 | -5.35 (-0.48%) | 15,991 |
