| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,112.05 | 1,140 | 1,108.7 | 1,130.25 | 1,130.25 | +9.55 (+0.85%) | 1,745 |
| 13 Dec 2018 | INR | 1,069 | 1,125 | 1,054.75 | 1,120.7 | 1,120.7 | +42.65 (+3.96%) | 2,850 |
| 12 Dec 2018 | INR | 1,039.1 | 1,095 | 1,034.6 | 1,078.05 | 1,078.05 | +37.6 (+3.61%) | 1,546 |
| 11 Dec 2018 | INR | 981.7 | 1,056.05 | 981.7 | 1,040.45 | 1,040.45 | +56.9 (+5.79%) | 2,601 |
| 10 Dec 2018 | INR | 988.8 | 993.25 | 964.2 | 983.55 | 983.55 | -20.15 (-2.01%) | 485 |
| 7 Dec 2018 | INR | 998.5 | 1,006.05 | 984.5 | 1,003.7 | 1,003.7 | +4.9 (+0.49%) | 620 |
| 6 Dec 2018 | INR | 1,000 | 1,006.65 | 995 | 998.8 | 998.8 | -1.55 (-0.15%) | 538 |
| 5 Dec 2018 | INR | 1,038 | 1,038 | 995 | 1,000.35 | 1,000.35 | -34.7 (-3.35%) | 993 |
| 4 Dec 2018 | INR | 1,006.45 | 1,050.05 | 1,006.45 | 1,035.05 | 1,035.05 | +18.15 (+1.78%) | 2,168 |
| 3 Dec 2018 | INR | 989 | 1,024 | 989 | 1,016.9 | 1,016.9 | +29.25 (+2.96%) | 957 |
| 30 Nov 2018 | INR | 953.5 | 998 | 953.5 | 987.65 | 987.65 | +14.15 (+1.45%) | 3,678 |
| 29 Nov 2018 | INR | 982.65 | 987.7 | 962.5 | 973.5 | 973.5 | -10.35 (-1.05%) | 874 |
| 28 Nov 2018 | INR | 966.65 | 990.1 | 966.65 | 983.85 | 983.85 | +0.6 (+0.06%) | 749 |
| 27 Nov 2018 | INR | 984.5 | 987.25 | 977 | 983.25 | 983.25 | -9.7 (-0.98%) | 139 |
| 26 Nov 2018 | INR | 985.5 | 996.75 | 972.55 | 992.95 | 992.95 | +8.4 (+0.85%) | 306 |
| 22 Nov 2018 | INR | 986.85 | 1,003.95 | 980.85 | 984.55 | 984.55 | -13.95 (-1.40%) | 415 |
| 21 Nov 2018 | INR | 994 | 1,009.05 | 990.35 | 998.5 | 998.5 | -13.05 (-1.29%) | 510 |
| 20 Nov 2018 | INR | 990 | 1,025.1 | 990 | 1,011.55 | 1,011.55 | +1.5 (+0.15%) | 675 |
| 19 Nov 2018 | INR | 973.6 | 1,025 | 963.9 | 1,010.05 | 1,010.05 | +45.35 (+4.70%) | 1,874 |
| 16 Nov 2018 | INR | 967.05 | 979.95 | 954.95 | 964.7 | 964.7 | -2.6 (-0.27%) | 717 |
| 15 Nov 2018 | INR | 967.7 | 979 | 961.85 | 967.3 | 967.3 | -13.6 (-1.39%) | 1,088 |
| 14 Nov 2018 | INR | 971.4 | 983.4 | 967 | 980.9 | 980.9 | +17.75 (+1.84%) | 1,313 |
| 13 Nov 2018 | INR | 965.1 | 967.6 | 957 | 963.15 | 963.15 | +2.15 (+0.22%) | 345 |
| 12 Nov 2018 | INR | 982.6 | 982.85 | 955.1 | 961 | 961 | -6.2 (-0.64%) | 764 |
| 9 Nov 2018 | INR | 997.8 | 997.8 | 964.75 | 967.2 | 967.2 | -32.55 (-3.26%) | 1,389 |
| 7 Nov 2018 | INR | 986.75 | 1,004.15 | 986.75 | 999.75 | 999.75 | +8.5 (+0.86%) | 253 |
| 6 Nov 2018 | INR | 1,019.2 | 1,020 | 980 | 991.25 | 991.25 | -11.1 (-1.11%) | 507 |
| 5 Nov 2018 | INR | 1,014 | 1,030 | 998.75 | 1,002.35 | 1,002.35 | -12 (-1.18%) | 813 |
| 2 Nov 2018 | INR | 965.4 | 1,021 | 965.4 | 1,014.35 | 1,014.35 | +48.8 (+5.05%) | 2,328 |
| 1 Nov 2018 | INR | 912.55 | 973.75 | 912.55 | 965.55 | 965.55 | +62.7 (+6.94%) | 3,967 |
