| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,048.8 | 1,105 | 1,037 | 1,092.55 | 1,092.55 | +43.7 (+4.17%) | 6,558 |
| 13 Dec 2018 | INR | 1,001.75 | 1,052.5 | 999.4 | 1,048.85 | 1,048.85 | +49.45 (+4.95%) | 6,351 |
| 12 Dec 2018 | INR | 984 | 1,005 | 984 | 999.4 | 999.4 | +26.25 (+2.70%) | 105,166 |
| 11 Dec 2018 | INR | 968.2 | 980 | 957.15 | 973.15 | 973.15 | +7.65 (+0.79%) | 1,172 |
| 10 Dec 2018 | INR | 963.8 | 986 | 935.85 | 965.5 | 965.5 | +1.7 (+0.18%) | 3,418 |
| 7 Dec 2018 | INR | 967.5 | 970 | 949 | 963.8 | 963.8 | -0.7 (-0.07%) | 1,548 |
| 6 Dec 2018 | INR | 983 | 983 | 957 | 964.5 | 964.5 | -24.4 (-2.47%) | 1,427 |
| 5 Dec 2018 | INR | 988.45 | 994.4 | 985 | 988.9 | 988.9 | +4.8 (+0.49%) | 1,879 |
| 4 Dec 2018 | INR | 982.45 | 997.4 | 976 | 984.1 | 984.1 | -2.25 (-0.23%) | 2,048 |
| 3 Dec 2018 | INR | 999.9 | 999.9 | 984.1 | 986.35 | 986.35 | -7.95 (-0.80%) | 1,169 |
| 30 Nov 2018 | INR | 978.25 | 998.1 | 978.25 | 994.3 | 994.3 | -1.1 (-0.11%) | 1,883 |
| 29 Nov 2018 | INR | 985.5 | 1,000 | 981.65 | 995.4 | 995.4 | +15 (+1.53%) | 3,091 |
| 28 Nov 2018 | INR | 994 | 1,000.55 | 975 | 980.4 | 980.4 | -8.85 (-0.89%) | 2,810 |
| 27 Nov 2018 | INR | 979 | 993.9 | 979 | 989.25 | 989.25 | +7.75 (+0.79%) | 2,329 |
| 26 Nov 2018 | INR | 980 | 990 | 962.8 | 981.5 | 981.5 | +8.8 (+0.90%) | 5,899 |
| 22 Nov 2018 | INR | 970 | 990 | 967.5 | 972.7 | 972.7 | +4.7 (+0.49%) | 3,906 |
| 21 Nov 2018 | INR | 972.85 | 977 | 960 | 968 | 968 | +0.55 (+0.06%) | 829 |
| 20 Nov 2018 | INR | 983.55 | 983.55 | 962 | 967.45 | 967.45 | -15.9 (-1.62%) | 617 |
| 19 Nov 2018 | INR | 987.6 | 997 | 980 | 983.35 | 983.35 | -1.45 (-0.15%) | 1,138 |
| 16 Nov 2018 | INR | 981 | 993.05 | 977.45 | 984.8 | 984.8 | +3.15 (+0.32%) | 2,259 |
| 15 Nov 2018 | INR | 991.25 | 991.8 | 976 | 981.65 | 981.65 | +0.2 (+0.02%) | 2,275 |
| 14 Nov 2018 | INR | 1,000 | 1,004.4 | 979.6 | 981.45 | 981.45 | -12.35 (-1.24%) | 2,628 |
| 13 Nov 2018 | INR | 999.05 | 1,003.45 | 988 | 993.8 | 993.8 | -7 (-0.70%) | 2,244 |
| 12 Nov 2018 | INR | 1,009.95 | 1,010 | 990 | 1,000.8 | 1,000.8 | +5.95 (+0.60%) | 2,471 |
| 9 Nov 2018 | INR | 1,000 | 1,005 | 987 | 994.85 | 994.85 | -3.65 (-0.37%) | 1,789 |
| 7 Nov 2018 | INR | 990 | 1,000 | 990 | 998.5 | 998.5 | +15.2 (+1.55%) | 592 |
| 6 Nov 2018 | INR | 995.55 | 996.25 | 966 | 983.3 | 983.3 | -7.25 (-0.73%) | 1,089 |
| 5 Nov 2018 | INR | 1,020 | 1,020 | 985.25 | 990.55 | 990.55 | -6 (-0.60%) | 737 |
| 2 Nov 2018 | INR | 1,004 | 1,041.5 | 994 | 996.55 | 996.55 | +9.5 (+0.96%) | 3,648 |
| 1 Nov 2018 | INR | 993.5 | 995 | 984.2 | 987.05 | 987.05 | -0.4 (-0.04%) | 1,297 |
