| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,219.9 | 1,259.9 | 1,219.9 | 1,244.25 | 1,244.25 | +20.75 (+1.70%) | 36,166 |
| 13 Dec 2018 | INR | 1,220.4 | 1,239.9 | 1,210 | 1,223.5 | 1,223.5 | +10.85 (+0.89%) | 14,570 |
| 12 Dec 2018 | INR | 1,193.65 | 1,216.6 | 1,185 | 1,212.65 | 1,212.65 | +32.3 (+2.74%) | 15,289 |
| 11 Dec 2018 | INR | 1,164.15 | 1,184.25 | 1,146.3 | 1,180.35 | 1,180.35 | +7.15 (+0.61%) | 16,061 |
| 10 Dec 2018 | INR | 1,213.9 | 1,213.9 | 1,163.3 | 1,173.2 | 1,173.2 | -34.35 (-2.84%) | 12,845 |
| 7 Dec 2018 | INR | 1,207.9 | 1,214.05 | 1,169.05 | 1,207.55 | 1,207.55 | +17.75 (+1.49%) | 22,479 |
| 6 Dec 2018 | INR | 1,230 | 1,237.85 | 1,181.5 | 1,189.8 | 1,189.8 | -42.5 (-3.45%) | 37,643 |
| 5 Dec 2018 | INR | 1,251.9 | 1,268 | 1,208 | 1,232.3 | 1,232.3 | -11.1 (-0.89%) | 33,774 |
| 4 Dec 2018 | INR | 1,283 | 1,297.15 | 1,237.1 | 1,243.4 | 1,243.4 | -40.75 (-3.17%) | 29,340 |
| 3 Dec 2018 | INR | 1,268.2 | 1,327 | 1,260.05 | 1,284.15 | 1,284.15 | +21.85 (+1.73%) | 68,509 |
| 30 Nov 2018 | INR | 1,253.1 | 1,288.6 | 1,250 | 1,262.3 | 1,262.3 | +19.8 (+1.59%) | 44,251 |
| 29 Nov 2018 | INR | 1,239 | 1,254 | 1,225.95 | 1,242.5 | 1,242.5 | +11.05 (+0.90%) | 14,623 |
| 28 Nov 2018 | INR | 1,233.9 | 1,248.4 | 1,223.45 | 1,231.45 | 1,231.45 | -1.4 (-0.11%) | 9,482 |
| 27 Nov 2018 | INR | 1,254.9 | 1,264.4 | 1,224.6 | 1,232.85 | 1,232.85 | -15.45 (-1.24%) | 27,107 |
| 26 Nov 2018 | INR | 1,225 | 1,253 | 1,216.9 | 1,248.3 | 1,248.3 | +34.45 (+2.84%) | 24,566 |
| 22 Nov 2018 | INR | 1,230 | 1,230 | 1,196.55 | 1,213.85 | 1,213.85 | +1.25 (+0.10%) | 9,577 |
| 21 Nov 2018 | INR | 1,220 | 1,222.8 | 1,202.25 | 1,212.6 | 1,212.6 | +19.5 (+1.63%) | 12,349 |
| 20 Nov 2018 | INR | 1,231.5 | 1,238.5 | 1,188.95 | 1,193.1 | 1,193.1 | -32.65 (-2.66%) | 17,726 |
| 19 Nov 2018 | INR | 1,233 | 1,265 | 1,218.75 | 1,225.75 | 1,225.75 | -8.2 (-0.66%) | 28,039 |
| 16 Nov 2018 | INR | 1,235 | 1,269.2 | 1,222.5 | 1,233.95 | 1,233.95 | -31.7 (-2.50%) | 41,757 |
| 15 Nov 2018 | INR | 1,199.9 | 1,287.5 | 1,182.65 | 1,265.65 | 1,265.65 | +99.5 (+8.53%) | 589,141 |
| 14 Nov 2018 | INR | 1,155 | 1,176 | 1,142.55 | 1,166.15 | 1,166.15 | +20.8 (+1.82%) | 21,171 |
| 13 Nov 2018 | INR | 1,134.9 | 1,153.8 | 1,113.95 | 1,145.35 | 1,145.35 | +5.1 (+0.45%) | 13,545 |
| 12 Nov 2018 | INR | 1,155.1 | 1,155.9 | 1,129.45 | 1,140.25 | 1,140.25 | -5.05 (-0.44%) | 8,774 |
| 9 Nov 2018 | INR | 1,134.95 | 1,157.95 | 1,134.55 | 1,145.3 | 1,145.3 | +12.15 (+1.07%) | 4,385 |
| 7 Nov 2018 | INR | 1,165 | 1,165 | 1,126.3 | 1,133.15 | 1,133.15 | -0.65 (-0.06%) | 1,399 |
| 6 Nov 2018 | INR | 1,163.35 | 1,167.65 | 1,122 | 1,133.8 | 1,133.8 | -32.65 (-2.80%) | 32,663 |
| 5 Nov 2018 | INR | 1,160 | 1,193.4 | 1,150.55 | 1,166.45 | 1,166.45 | +15.55 (+1.35%) | 15,879 |
| 2 Nov 2018 | INR | 1,176.75 | 1,201.65 | 1,141.2 | 1,150.9 | 1,150.9 | -19.75 (-1.69%) | 20,709 |
| 1 Nov 2018 | INR | 1,144.7 | 1,182.95 | 1,144.7 | 1,170.65 | 1,170.65 | +24.75 (+2.16%) | 55,519 |
