| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 6,464.9 | 6,515 | 6,457 | 6,499.75 | 6,499.75 | -19.35 (-0.30%) | 1,131 |
| 13 Dec 2018 | INR | 6,402.7 | 6,564.95 | 6,402.7 | 6,519.1 | 6,519.1 | +9.95 (+0.15%) | 121 |
| 12 Dec 2018 | INR | 6,390 | 6,520 | 6,380 | 6,509.15 | 6,509.15 | +139.9 (+2.20%) | 169 |
| 11 Dec 2018 | INR | 6,268 | 6,380 | 6,200 | 6,369.25 | 6,369.25 | +73.35 (+1.17%) | 1,890 |
| 10 Dec 2018 | INR | 6,385 | 6,385 | 6,258.4 | 6,295.9 | 6,295.9 | -200.5 (-3.09%) | 293 |
| 7 Dec 2018 | INR | 6,500 | 6,500 | 6,467 | 6,496.4 | 6,496.4 | +7.45 (+0.11%) | 61 |
| 6 Dec 2018 | INR | 6,494.55 | 6,497.25 | 6,465.1 | 6,488.95 | 6,488.95 | +23.15 (+0.36%) | 105 |
| 5 Dec 2018 | INR | 6,509.25 | 6,509.3 | 6,455.25 | 6,465.8 | 6,465.8 | -9.6 (-0.15%) | 133 |
| 4 Dec 2018 | INR | 6,501.6 | 6,534.6 | 6,455.1 | 6,475.4 | 6,475.4 | -22.55 (-0.35%) | 84 |
| 3 Dec 2018 | INR | 6,513.4 | 6,555.1 | 6,440 | 6,497.95 | 6,497.95 | -40.05 (-0.61%) | 72 |
| 30 Nov 2018 | INR | 6,584.95 | 6,584.95 | 6,494.9 | 6,538 | 6,538 | +42.1 (+0.65%) | 173 |
| 29 Nov 2018 | INR | 6,485.7 | 6,521.55 | 6,422.65 | 6,495.9 | 6,495.9 | -4.05 (-0.06%) | 269 |
| 28 Nov 2018 | INR | 6,514.95 | 6,515.75 | 6,481 | 6,499.95 | 6,499.95 | +17.3 (+0.27%) | 2,032 |
| 27 Nov 2018 | INR | 6,448.1 | 6,515 | 6,448.1 | 6,482.65 | 6,482.65 | +4.3 (+0.07%) | 194 |
| 26 Nov 2018 | INR | 6,437.2 | 6,516 | 6,437.2 | 6,478.35 | 6,478.35 | -28.15 (-0.43%) | 44 |
| 22 Nov 2018 | INR | 6,494.25 | 6,517.8 | 6,494.15 | 6,506.5 | 6,506.5 | +32.75 (+0.51%) | 264 |
| 21 Nov 2018 | INR | 6,503.05 | 6,524.05 | 6,450 | 6,473.75 | 6,473.75 | -25.8 (-0.40%) | 161 |
| 20 Nov 2018 | INR | 6,475 | 6,525 | 6,460 | 6,499.55 | 6,499.55 | +25.1 (+0.39%) | 60 |
| 19 Nov 2018 | INR | 6,518.25 | 6,537.95 | 6,442 | 6,474.45 | 6,474.45 | -25.55 (-0.39%) | 92 |
| 16 Nov 2018 | INR | 6,527 | 6,527 | 6,450.05 | 6,500 | 6,500 | +10.1 (+0.16%) | 682 |
| 15 Nov 2018 | INR | 6,546.45 | 6,555.35 | 6,475 | 6,489.9 | 6,489.9 | -71.8 (-1.09%) | 162 |
| 14 Nov 2018 | INR | 6,587.65 | 6,587.65 | 6,492.05 | 6,561.7 | 6,561.7 | +34.2 (+0.52%) | 121 |
| 13 Nov 2018 | INR | 6,520.05 | 6,548.05 | 6,515 | 6,527.5 | 6,527.5 | +12.35 (+0.19%) | 60 |
| 12 Nov 2018 | INR | 6,549.95 | 6,550 | 6,499.9 | 6,515.15 | 6,515.15 | +38.55 (+0.60%) | 71 |
| 9 Nov 2018 | INR | 6,468.95 | 6,574.8 | 6,400 | 6,476.6 | 6,476.6 | -20.8 (-0.32%) | 276 |
| 7 Nov 2018 | INR | 6,499.2 | 6,529.65 | 6,411.05 | 6,497.4 | 6,497.4 | +102.35 (+1.60%) | 152 |
| 6 Nov 2018 | INR | 6,415 | 6,480.05 | 6,340 | 6,395.05 | 6,395.05 | -18.4 (-0.29%) | 1,122 |
| 5 Nov 2018 | INR | 6,475.1 | 6,578.9 | 6,390 | 6,413.45 | 6,413.45 | -130 (-1.99%) | 573 |
| 2 Nov 2018 | INR | 6,580.65 | 6,590.3 | 6,500 | 6,543.45 | 6,543.45 | -7.6 (-0.12%) | 303 |
| 1 Nov 2018 | INR | 6,543 | 6,574.85 | 6,525 | 6,551.05 | 6,551.05 | -9.15 (-0.14%) | 191 |
