| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 23,051.55 | 23,349.9 | 23,051.55 | 23,165.9 | 23,165.9 | +114.35 (+0.50%) | 54 |
| 13 Dec 2018 | INR | 22,667 | 23,250 | 22,667 | 23,051.55 | 23,051.55 | +384.15 (+1.69%) | 130 |
| 12 Dec 2018 | INR | 22,700.9 | 22,888 | 22,500.05 | 22,667.4 | 22,667.4 | -83.85 (-0.37%) | 324 |
| 11 Dec 2018 | INR | 22,553.8 | 22,800.05 | 22,200 | 22,751.25 | 22,751.25 | +101.35 (+0.45%) | 98 |
| 10 Dec 2018 | INR | 22,574.95 | 22,980 | 22,200 | 22,649.9 | 22,649.9 | -40 (-0.18%) | 289 |
| 7 Dec 2018 | INR | 22,625 | 22,968.65 | 22,566.95 | 22,689.9 | 22,689.9 | +67.75 (+0.30%) | 88 |
| 6 Dec 2018 | INR | 22,950 | 22,950 | 22,401 | 22,622.15 | 22,622.15 | -609.3 (-2.62%) | 73 |
| 5 Dec 2018 | INR | 23,472.5 | 23,472.5 | 23,120.05 | 23,231.45 | 23,231.45 | -165.55 (-0.71%) | 128 |
| 4 Dec 2018 | INR | 23,000 | 23,551.95 | 23,000 | 23,397 | 23,397 | +643.75 (+2.83%) | 185 |
| 3 Dec 2018 | INR | 22,290.05 | 22,881.95 | 22,282.85 | 22,753.25 | 22,753.25 | +602.25 (+2.72%) | 210 |
| 30 Nov 2018 | INR | 21,613.95 | 22,285.05 | 21,550 | 22,151 | 22,151 | +578.55 (+2.68%) | 127 |
| 29 Nov 2018 | INR | 21,300 | 21,603 | 21,300 | 21,572.45 | 21,572.45 | +316.8 (+1.49%) | 53 |
| 28 Nov 2018 | INR | 21,389.95 | 21,389.95 | 21,150.05 | 21,255.65 | 21,255.65 | -109.15 (-0.51%) | 31 |
| 27 Nov 2018 | INR | 21,367.7 | 21,411.35 | 21,141 | 21,364.8 | 21,364.8 | +75.6 (+0.36%) | 41 |
| 26 Nov 2018 | INR | 21,272.65 | 21,381.35 | 21,116.15 | 21,289.2 | 21,289.2 | +29.15 (+0.14%) | 53 |
| 22 Nov 2018 | INR | 21,387.05 | 21,387.05 | 21,260.05 | 21,260.05 | 21,260.05 | -43.1 (-0.20%) | 3 |
| 21 Nov 2018 | INR | 21,392.35 | 21,426.35 | 21,210 | 21,303.15 | 21,303.15 | -196.8 (-0.92%) | 37 |
| 20 Nov 2018 | INR | 21,257.35 | 21,554.1 | 21,257.35 | 21,499.95 | 21,499.95 | -67.15 (-0.31%) | 23 |
| 19 Nov 2018 | INR | 21,342 | 21,599.7 | 21,232.2 | 21,567.1 | 21,567.1 | +225.25 (+1.06%) | 78 |
| 16 Nov 2018 | INR | 21,296.7 | 22,000 | 21,185 | 21,341.85 | 21,341.85 | +141.9 (+0.67%) | 141 |
| 15 Nov 2018 | INR | 20,750 | 21,748.8 | 20,745 | 21,199.95 | 21,199.95 | +621.35 (+3.02%) | 231 |
| 14 Nov 2018 | INR | 20,799.85 | 20,799.85 | 20,453.25 | 20,578.6 | 20,578.6 | +79.6 (+0.39%) | 61 |
| 13 Nov 2018 | INR | 20,627.65 | 20,700 | 20,403.05 | 20,499 | 20,499 | -3.9 (-0.02%) | 244 |
| 12 Nov 2018 | INR | 20,450 | 20,998.55 | 20,382 | 20,502.9 | 20,502.9 | +51.8 (+0.25%) | 110 |
| 9 Nov 2018 | INR | 20,637.65 | 20,637.65 | 20,451 | 20,451.1 | 20,451.1 | -186.55 (-0.90%) | 11 |
| 7 Nov 2018 | INR | 20,600 | 20,800 | 20,500 | 20,637.65 | 20,637.65 | +308.55 (+1.52%) | 33 |
| 6 Nov 2018 | INR | 20,399 | 20,659.05 | 20,305 | 20,329.1 | 20,329.1 | -12 (-0.06%) | 68 |
| 5 Nov 2018 | INR | 20,611.35 | 20,611.35 | 20,144.55 | 20,341.1 | 20,341.1 | +85.7 (+0.42%) | 45 |
| 2 Nov 2018 | INR | 20,600 | 20,881.95 | 20,005 | 20,255.4 | 20,255.4 | -86.25 (-0.42%) | 127 |
| 1 Nov 2018 | INR | 20,222 | 20,900 | 19,925 | 20,341.65 | 20,341.65 | +540.35 (+2.73%) | 179 |
