| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,127.6 | 1,247 | 1,127.55 | 1,222.6 | 407.5333 | +81.75 (+7.17%) | 6,093 |
| 13 Dec 2018 | INR | 1,118 | 1,151 | 1,110 | 1,140.85 | 380.2833 | +46.05 (+4.21%) | 3,757 |
| 12 Dec 2018 | INR | 1,025 | 1,111 | 1,023 | 1,094.8 | 364.9333 | +15.1 (+1.40%) | 2,831 |
| 11 Dec 2018 | INR | 1,060 | 1,100 | 1,060 | 1,079.7 | 359.9 | +6.05 (+0.56%) | 562 |
| 10 Dec 2018 | INR | 1,090 | 1,090 | 1,070 | 1,073.65 | 357.8833 | -17.5 (-1.60%) | 532 |
| 7 Dec 2018 | INR | 1,090 | 1,111 | 1,090 | 1,091.15 | 363.7167 | -3.85 (-0.35%) | 736 |
| 6 Dec 2018 | INR | 1,065 | 1,095 | 1,061.05 | 1,095 | 365 | +8.65 (+0.80%) | 838 |
| 5 Dec 2018 | INR | 1,060 | 1,098.95 | 1,060 | 1,086.35 | 362.1167 | +19.25 (+1.80%) | 714 |
| 4 Dec 2018 | INR | 1,062.05 | 1,088.85 | 1,060 | 1,067.1 | 355.7 | -0.95 (-0.09%) | 160 |
| 3 Dec 2018 | INR | 1,080 | 1,094.5 | 1,062.1 | 1,068.05 | 356.0167 | -20.95 (-1.92%) | 144 |
| 30 Nov 2018 | INR | 1,065.6 | 1,090 | 1,062 | 1,089 | 363 | +23.45 (+2.20%) | 1,185 |
| 29 Nov 2018 | INR | 1,087.75 | 1,087.8 | 1,061.55 | 1,065.55 | 355.1833 | -10.95 (-1.02%) | 124 |
| 28 Nov 2018 | INR | 1,046 | 1,095 | 1,046 | 1,076.5 | 358.8333 | +0.2 (+0.02%) | 247 |
| 27 Nov 2018 | INR | 1,080 | 1,080.45 | 1,065 | 1,076.3 | 358.7667 | -5.3 (-0.49%) | 1,124 |
| 26 Nov 2018 | INR | 1,085 | 1,105 | 1,076.05 | 1,081.6 | 360.5333 | -7.9 (-0.73%) | 2,662 |
| 22 Nov 2018 | INR | 1,085.05 | 1,107.95 | 1,085 | 1,089.5 | 363.1667 | -11.5 (-1.04%) | 255 |
| 21 Nov 2018 | INR | 1,070 | 1,110 | 1,070 | 1,101 | 367 | +20.5 (+1.90%) | 444 |
| 20 Nov 2018 | INR | 1,075 | 1,087.95 | 1,051.05 | 1,080.5 | 360.1667 | +15.2 (+1.43%) | 3,764 |
| 19 Nov 2018 | INR | 1,071 | 1,079.95 | 1,002.1 | 1,065.3 | 355.1 | +35.6 (+3.46%) | 1,535 |
| 16 Nov 2018 | INR | 1,050 | 1,060 | 1,020.5 | 1,029.7 | 343.2333 | -7.5 (-0.72%) | 270 |
| 15 Nov 2018 | INR | 1,075 | 1,081 | 1,030.25 | 1,037.2 | 345.7333 | -28.15 (-2.64%) | 796 |
| 14 Nov 2018 | INR | 1,075 | 1,092 | 1,059.95 | 1,065.35 | 355.1167 | -33.6 (-3.06%) | 573 |
| 13 Nov 2018 | INR | 1,115.05 | 1,115.05 | 1,081.1 | 1,098.95 | 366.3167 | -5.8 (-0.53%) | 142 |
| 12 Nov 2018 | INR | 1,142 | 1,142 | 1,088 | 1,104.75 | 368.25 | -20 (-1.78%) | 2,642 |
| 9 Nov 2018 | INR | 1,127 | 1,130 | 1,111.05 | 1,124.75 | 374.9167 | +0.4 (+0.04%) | 519 |
| 7 Nov 2018 | INR | 1,130 | 1,140 | 1,105.1 | 1,124.35 | 374.7833 | +50.05 (+4.66%) | 1,029 |
| 6 Nov 2018 | INR | 1,050.05 | 1,088 | 1,040 | 1,074.3 | 358.1 | +12.3 (+1.16%) | 1,439 |
| 5 Nov 2018 | INR | 1,081 | 1,092.4 | 1,046 | 1,062 | 354 | -9.9 (-0.92%) | 146 |
| 2 Nov 2018 | INR | 1,060 | 1,080 | 1,050 | 1,071.9 | 357.3 | +12 (+1.13%) | 1,490 |
| 1 Nov 2018 | INR | 1,035.85 | 1,075 | 1,007.05 | 1,059.9 | 353.3 | +49.3 (+4.88%) | 1,559 |
