| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,161 | 1,161 | 1,155 | 1,155 | 1,155 | +2.2 (+0.19%) | 7 |
| 13 Dec 2018 | INR | 1,188.95 | 1,189 | 1,151 | 1,152.8 | 1,152.8 | -14.25 (-1.22%) | 215 |
| 12 Dec 2018 | INR | 1,198.95 | 1,198.95 | 1,160 | 1,167.05 | 1,167.05 | -13.1 (-1.11%) | 43 |
| 11 Dec 2018 | INR | 1,120 | 1,209 | 1,110 | 1,180.15 | 1,180.15 | +51.55 (+4.57%) | 401 |
| 10 Dec 2018 | INR | 1,150.45 | 1,157 | 1,128 | 1,128.6 | 1,128.6 | -39.15 (-3.35%) | 52 |
| 7 Dec 2018 | INR | 1,179.95 | 1,183.1 | 1,133.7 | 1,167.75 | 1,167.75 | -4.3 (-0.37%) | 352 |
| 6 Dec 2018 | INR | 1,181 | 1,188.95 | 1,156 | 1,172.05 | 1,172.05 | -23.75 (-1.99%) | 97 |
| 5 Dec 2018 | INR | 1,219.25 | 1,219.25 | 1,187 | 1,195.8 | 1,195.8 | -16.95 (-1.40%) | 99 |
| 4 Dec 2018 | INR | 1,250 | 1,250 | 1,206.05 | 1,212.75 | 1,212.75 | -43.5 (-3.46%) | 89 |
| 3 Dec 2018 | INR | 1,269.05 | 1,279 | 1,227.5 | 1,256.25 | 1,256.25 | +23.4 (+1.90%) | 413 |
| 30 Nov 2018 | INR | 1,189 | 1,249.3 | 1,189 | 1,232.85 | 1,232.85 | +62.6 (+5.35%) | 742 |
| 29 Nov 2018 | INR | 1,125 | 1,190 | 1,125 | 1,170.25 | 1,170.25 | +42.5 (+3.77%) | 213 |
| 28 Nov 2018 | INR | 1,133.05 | 1,159 | 1,093.8 | 1,127.75 | 1,127.75 | -12.8 (-1.12%) | 525 |
| 27 Nov 2018 | INR | 1,149 | 1,150 | 1,134.2 | 1,140.55 | 1,140.55 | -9.6 (-0.83%) | 114 |
| 26 Nov 2018 | INR | 1,150.15 | 1,150.15 | 1,150.15 | 1,150.15 | 1,150.15 | 0.0 (0.0%) | 0 |
| 22 Nov 2018 | INR | 1,111.5 | 1,155 | 1,111.5 | 1,150.15 | 1,150.15 | +36.05 (+3.24%) | 98 |
| 21 Nov 2018 | INR | 1,148.95 | 1,150 | 1,110 | 1,114.1 | 1,114.1 | -21.55 (-1.90%) | 119 |
| 20 Nov 2018 | INR | 1,135.65 | 1,135.65 | 1,135.65 | 1,135.65 | 1,135.65 | 0.0 (0.0%) | 0 |
| 19 Nov 2018 | INR | 1,115.65 | 1,150 | 1,114.2 | 1,135.65 | 1,135.65 | -3.85 (-0.34%) | 265 |
| 16 Nov 2018 | INR | 1,142.1 | 1,191.75 | 1,135 | 1,139.5 | 1,139.5 | +13.5 (+1.20%) | 297 |
| 15 Nov 2018 | INR | 1,112 | 1,141.95 | 1,112 | 1,126 | 1,126 | +3.05 (+0.27%) | 62 |
| 14 Nov 2018 | INR | 1,138.05 | 1,140 | 1,121 | 1,122.95 | 1,122.95 | -13.65 (-1.20%) | 71 |
| 13 Nov 2018 | INR | 1,107.4 | 1,148 | 1,105 | 1,136.6 | 1,136.6 | +19.85 (+1.78%) | 73 |
| 12 Nov 2018 | INR | 1,116.05 | 1,136.95 | 1,093.05 | 1,116.75 | 1,116.75 | -37.55 (-3.25%) | 251 |
| 9 Nov 2018 | INR | 1,152.05 | 1,158.85 | 1,150 | 1,154.3 | 1,154.3 | -23.6 (-2.00%) | 37 |
| 7 Nov 2018 | INR | 1,158.95 | 1,180 | 1,151.9 | 1,177.9 | 1,177.9 | +28.35 (+2.47%) | 125 |
| 6 Nov 2018 | INR | 1,130.05 | 1,159 | 1,130.05 | 1,149.55 | 1,149.55 | +7.95 (+0.70%) | 63 |
| 5 Nov 2018 | INR | 1,140 | 1,144 | 1,125.55 | 1,141.6 | 1,141.6 | -3.35 (-0.29%) | 88 |
| 2 Nov 2018 | INR | 1,151.35 | 1,151.35 | 1,144.95 | 1,144.95 | 1,144.95 | -6.05 (-0.53%) | 371 |
| 1 Nov 2018 | INR | 1,155 | 1,172.85 | 1,142 | 1,151 | 1,151 | -15.75 (-1.35%) | 248 |
