| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,406.6 | 1,410.95 | 1,393.6 | 1,397.75 | 1,397.75 | -14.4 (-1.02%) | 525 |
| 13 Dec 2018 | INR | 1,388.8 | 1,424.4 | 1,388.8 | 1,412.15 | 1,412.15 | +36.6 (+2.66%) | 648 |
| 12 Dec 2018 | INR | 1,362.15 | 1,383.85 | 1,362.15 | 1,375.55 | 1,375.55 | +26.7 (+1.98%) | 469 |
| 11 Dec 2018 | INR | 1,313.1 | 1,362 | 1,313.1 | 1,348.85 | 1,348.85 | +33.6 (+2.55%) | 1,821 |
| 10 Dec 2018 | INR | 1,336 | 1,340 | 1,308.05 | 1,315.25 | 1,315.25 | -38 (-2.81%) | 1,183 |
| 7 Dec 2018 | INR | 1,311.1 | 1,365 | 1,306.8 | 1,353.25 | 1,353.25 | +19.1 (+1.43%) | 1,383 |
| 6 Dec 2018 | INR | 1,344.2 | 1,344.2 | 1,327.45 | 1,334.15 | 1,334.15 | -19.6 (-1.45%) | 495 |
| 5 Dec 2018 | INR | 1,372 | 1,386 | 1,351.3 | 1,353.75 | 1,353.75 | -14.3 (-1.05%) | 1,252 |
| 4 Dec 2018 | INR | 1,379.45 | 1,395.6 | 1,350 | 1,368.05 | 1,368.05 | +6.25 (+0.46%) | 1,244 |
| 3 Dec 2018 | INR | 1,389.8 | 1,410.9 | 1,358.55 | 1,361.8 | 1,361.8 | -35.95 (-2.57%) | 1,612 |
| 30 Nov 2018 | INR | 1,435 | 1,470 | 1,370.5 | 1,397.75 | 1,397.75 | -37.45 (-2.61%) | 1,793 |
| 29 Nov 2018 | INR | 1,482.65 | 1,483.95 | 1,425 | 1,435.2 | 1,435.2 | -46.3 (-3.13%) | 1,977 |
| 28 Nov 2018 | INR | 1,455.1 | 1,490.25 | 1,443.95 | 1,481.5 | 1,481.5 | +18.4 (+1.26%) | 919 |
| 27 Nov 2018 | INR | 1,380 | 1,480 | 1,380 | 1,463.1 | 1,463.1 | +72.15 (+5.19%) | 4,313 |
| 26 Nov 2018 | INR | 1,524.9 | 1,524.9 | 1,375 | 1,390.95 | 1,390.95 | -108.1 (-7.21%) | 4,905 |
| 22 Nov 2018 | INR | 1,585 | 1,603 | 1,477 | 1,499.05 | 1,499.05 | -86.95 (-5.48%) | 2,713 |
| 21 Nov 2018 | INR | 1,644.2 | 1,644.2 | 1,577 | 1,586 | 1,586 | -63.25 (-3.84%) | 1,606 |
| 20 Nov 2018 | INR | 1,650.65 | 1,652.55 | 1,628.25 | 1,649.25 | 1,649.25 | +1.65 (+0.10%) | 155 |
| 19 Nov 2018 | INR | 1,665.95 | 1,674 | 1,642 | 1,647.6 | 1,647.6 | -11.55 (-0.70%) | 466 |
| 16 Nov 2018 | INR | 1,677.25 | 1,696.05 | 1,651 | 1,659.15 | 1,659.15 | -12.5 (-0.75%) | 770 |
| 15 Nov 2018 | INR | 1,700 | 1,706.2 | 1,659 | 1,671.65 | 1,671.65 | -7.8 (-0.46%) | 1,717 |
| 14 Nov 2018 | INR | 1,665.65 | 1,692.75 | 1,621 | 1,679.45 | 1,679.45 | -23.15 (-1.36%) | 1,898 |
| 13 Nov 2018 | INR | 1,682.9 | 1,725 | 1,674.95 | 1,702.6 | 1,702.6 | +11.85 (+0.70%) | 1,541 |
| 12 Nov 2018 | INR | 1,728 | 1,728 | 1,686.85 | 1,690.75 | 1,690.75 | -22.45 (-1.31%) | 740 |
| 9 Nov 2018 | INR | 1,715 | 1,730 | 1,700 | 1,713.2 | 1,713.2 | -4.5 (-0.26%) | 1,920 |
| 7 Nov 2018 | INR | 1,702.05 | 1,719.45 | 1,702.05 | 1,717.7 | 1,717.7 | +18.7 (+1.10%) | 520 |
| 6 Nov 2018 | INR | 1,689.25 | 1,708 | 1,684 | 1,699 | 1,699 | +3.8 (+0.22%) | 739 |
| 5 Nov 2018 | INR | 1,680.9 | 1,706 | 1,664.35 | 1,695.2 | 1,695.2 | +14.3 (+0.85%) | 1,030 |
| 2 Nov 2018 | INR | 1,700 | 1,720.25 | 1,655.75 | 1,680.9 | 1,680.9 | -21.3 (-1.25%) | 982 |
| 1 Nov 2018 | INR | 1,714.5 | 1,744.25 | 1,695.1 | 1,702.2 | 1,702.2 | -13.4 (-0.78%) | 1,132 |
