| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,065 | 1,106 | 1,065 | 1,081.95 | 216.39 | +2 (+0.19%) | 6,970 |
| 13 Dec 2018 | INR | 1,070 | 1,124.95 | 1,060 | 1,079.95 | 215.99 | +9.2 (+0.86%) | 441 |
| 12 Dec 2018 | INR | 1,073.95 | 1,075 | 1,060.05 | 1,070.75 | 214.15 | +10.5 (+0.99%) | 7,909 |
| 11 Dec 2018 | INR | 1,064.2 | 1,067.95 | 1,054.9 | 1,060.25 | 212.05 | +1.9 (+0.18%) | 33 |
| 10 Dec 2018 | INR | 1,042 | 1,064 | 1,040 | 1,058.35 | 211.67 | +14.05 (+1.35%) | 893 |
| 7 Dec 2018 | INR | 1,060 | 1,063 | 1,024.15 | 1,044.3 | 208.86 | -15.25 (-1.44%) | 919 |
| 6 Dec 2018 | INR | 1,059.75 | 1,061 | 1,058.75 | 1,059.55 | 211.91 | -2.8 (-0.26%) | 35 |
| 5 Dec 2018 | INR | 1,060.6 | 1,067.7 | 1,060 | 1,062.35 | 212.47 | +2.35 (+0.22%) | 97 |
| 4 Dec 2018 | INR | 1,061.25 | 1,061.25 | 1,060 | 1,060 | 212 | -11.1 (-1.04%) | 30 |
| 3 Dec 2018 | INR | 1,056.8 | 1,074.75 | 1,056.8 | 1,071.1 | 214.22 | +7.3 (+0.69%) | 35 |
| 30 Nov 2018 | INR | 1,069.6 | 1,069.6 | 1,061.5 | 1,063.8 | 212.76 | -1.35 (-0.13%) | 299 |
| 29 Nov 2018 | INR | 1,099 | 1,099 | 1,053.05 | 1,065.15 | 213.03 | +1 (+0.09%) | 986 |
| 28 Nov 2018 | INR | 1,068.9 | 1,069.2 | 1,055.45 | 1,064.15 | 212.83 | -0.85 (-0.08%) | 747 |
| 27 Nov 2018 | INR | 1,064 | 1,069.05 | 1,064 | 1,065 | 213 | -1.3 (-0.12%) | 201 |
| 26 Nov 2018 | INR | 1,070.55 | 1,078 | 1,057.25 | 1,066.3 | 213.26 | +7.15 (+0.68%) | 1,121 |
| 22 Nov 2018 | INR | 1,038.15 | 1,069.45 | 1,038.15 | 1,059.15 | 211.83 | +0.55 (+0.05%) | 121 |
| 21 Nov 2018 | INR | 1,073.9 | 1,073.9 | 1,055.05 | 1,058.6 | 211.72 | -13.9 (-1.30%) | 389 |
| 20 Nov 2018 | INR | 1,085.75 | 1,098.9 | 1,047.25 | 1,072.5 | 214.5 | -11 (-1.02%) | 1,105 |
| 19 Nov 2018 | INR | 1,059.95 | 1,104.95 | 1,059.95 | 1,083.5 | 216.7 | +31.1 (+2.96%) | 1,314 |
| 16 Nov 2018 | INR | 1,048 | 1,055 | 1,024.1 | 1,052.4 | 210.48 | -4.7 (-0.44%) | 415 |
| 15 Nov 2018 | INR | 1,070.65 | 1,072.95 | 1,053 | 1,057.1 | 211.42 | -8.1 (-0.76%) | 372 |
| 14 Nov 2018 | INR | 1,083.95 | 1,083.95 | 1,060.35 | 1,065.2 | 213.04 | -12 (-1.11%) | 1,037 |
| 13 Nov 2018 | INR | 1,086.6 | 1,095 | 1,070 | 1,077.2 | 215.44 | +27.9 (+2.66%) | 1,397 |
| 12 Nov 2018 | INR | 1,062 | 1,064.2 | 1,040.5 | 1,049.3 | 209.86 | -9.9 (-0.93%) | 1,114 |
| 9 Nov 2018 | INR | 1,072.5 | 1,077.95 | 1,053 | 1,059.2 | 211.84 | -7.05 (-0.66%) | 225 |
| 7 Nov 2018 | INR | 1,062.55 | 1,070 | 1,060 | 1,066.25 | 213.25 | -3.05 (-0.29%) | 60 |
| 6 Nov 2018 | INR | 1,058.55 | 1,075 | 1,045.05 | 1,069.3 | 213.86 | +18.7 (+1.78%) | 306 |
| 5 Nov 2018 | INR | 1,088 | 1,088 | 1,047.65 | 1,050.6 | 210.12 | -0.55 (-0.05%) | 183 |
| 2 Nov 2018 | INR | 1,010.4 | 1,055.75 | 1,010 | 1,051.15 | 210.23 | +54.05 (+5.42%) | 604 |
| 1 Nov 2018 | INR | 1,032.6 | 1,032.6 | 993.85 | 997.1 | 199.42 | -8.65 (-0.86%) | 1,099 |
