| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 2,079 | 2,176.65 | 2,079 | 2,175.85 | 1,087.925 | +102.85 (+4.96%) | 57 |
| 13 Dec 2018 | INR | 2,065 | 2,073 | 2,065 | 2,073 | 1,036.5 | +98 (+4.96%) | 6 |
| 12 Dec 2018 | INR | 2,025 | 2,025 | 1,975 | 1,975 | 987.5 | -68 (-3.33%) | 7 |
| 11 Dec 2018 | INR | 2,110 | 2,110 | 2,043 | 2,043 | 1,021.5 | -107 (-4.98%) | 38 |
| 10 Dec 2018 | INR | 2,150 | 2,150 | 2,150 | 2,150 | 1,075 | -95.5 (-4.25%) | 1 |
| 7 Dec 2018 | INR | 2,289 | 2,289 | 2,220.3 | 2,245.5 | 1,122.75 | +35.25 (+1.59%) | 4 |
| 6 Dec 2018 | INR | 2,212 | 2,212 | 2,210.25 | 2,210.25 | 1,105.125 | -116.3 (-5.00%) | 8 |
| 5 Dec 2018 | INR | 2,326.55 | 2,400 | 2,326.55 | 2,326.55 | 1,163.275 | -122.45 (-5%) | 85 |
| 4 Dec 2018 | INR | 2,599.15 | 2,599.15 | 2,351.65 | 2,449 | 1,224.5 | -26.4 (-1.07%) | 154 |
| 3 Dec 2018 | INR | 2,475.3 | 2,475.4 | 2,475.3 | 2,475.4 | 1,237.7 | +117.85 (+5.00%) | 10 |
| 30 Nov 2018 | INR | 2,357.55 | 2,357.55 | 2,357 | 2,357.55 | 1,178.775 | +112.25 (+5.00%) | 36 |
| 29 Nov 2018 | INR | 2,244 | 2,245.3 | 2,200 | 2,245.3 | 1,122.65 | +106.9 (+5.00%) | 93 |
| 28 Nov 2018 | INR | 2,097 | 2,142.15 | 2,064.05 | 2,138.4 | 1,069.2 | +98.25 (+4.82%) | 110 |
| 27 Nov 2018 | INR | 2,013 | 2,040.15 | 2,013 | 2,040.15 | 1,020.075 | +97.15 (+5%) | 100 |
| 26 Nov 2018 | INR | 1,890 | 1,943 | 1,850 | 1,943 | 971.5 | +53 (+2.80%) | 5 |
| 22 Nov 2018 | INR | 1,890.05 | 1,890.05 | 1,890 | 1,890 | 945 | +89.95 (+5.00%) | 3 |
| 21 Nov 2018 | INR | 1,804 | 1,850 | 1,800 | 1,800.05 | 900.025 | -79.95 (-4.25%) | 25 |
| 20 Nov 2018 | INR | 1,880 | 1,880 | 1,880 | 1,880 | 940 | 0.0 (0.0%) | 0 |
| 19 Nov 2018 | INR | 1,880 | 1,880 | 1,880 | 1,880 | 940 | 0.0 (0.0%) | 0 |
| 16 Nov 2018 | INR | 1,969 | 1,970 | 1,880 | 1,880 | 940 | 0.0 (0.0%) | 4 |
| 15 Nov 2018 | INR | 1,898 | 1,898 | 1,880 | 1,880 | 940 | +71.45 (+3.95%) | 5 |
| 14 Nov 2018 | INR | 1,808.55 | 1,808.55 | 1,808.55 | 1,808.55 | 904.275 | -83.05 (-4.39%) | 1 |
| 13 Nov 2018 | INR | 1,892.05 | 1,892.05 | 1,890 | 1,891.6 | 945.8 | -70.6 (-3.60%) | 7 |
| 12 Nov 2018 | INR | 1,962.2 | 1,962.2 | 1,962.2 | 1,962.2 | 981.1 | 0.0 (0.0%) | 0 |
| 9 Nov 2018 | INR | 2,045 | 2,045 | 1,951.05 | 1,962.2 | 981.1 | -87.6 (-4.27%) | 8 |
| 7 Nov 2018 | INR | 2,168.95 | 2,168.95 | 2,007 | 2,049.8 | 1,024.9 | -58.2 (-2.76%) | 58 |
| 6 Nov 2018 | INR | 2,121 | 2,121 | 2,108 | 2,108 | 1,054 | +72 (+3.54%) | 3 |
| 5 Nov 2018 | INR | 2,036.25 | 2,036.25 | 1,990 | 2,036 | 1,018 | +96.7 (+4.99%) | 15 |
| 2 Nov 2018 | INR | 1,851 | 1,939.35 | 1,850 | 1,939.3 | 969.65 | +92.3 (+5.00%) | 143 |
| 1 Nov 2018 | INR | 1,824 | 1,847 | 1,824 | 1,847 | 923.5 | +47 (+2.61%) | 6 |
