| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,525.9 | 1,559.45 | 1,522 | 1,555.75 | 1,555.75 | +17.1 (+1.11%) | 13,897 |
| 13 Dec 2018 | INR | 1,565 | 1,571.6 | 1,531.3 | 1,538.65 | 1,538.65 | -4.15 (-0.27%) | 12,531 |
| 12 Dec 2018 | INR | 1,520 | 1,550 | 1,507.55 | 1,542.8 | 1,542.8 | +43.1 (+2.87%) | 20,063 |
| 11 Dec 2018 | INR | 1,475 | 1,505.9 | 1,462.35 | 1,499.7 | 1,499.7 | +25.75 (+1.75%) | 11,805 |
| 10 Dec 2018 | INR | 1,440 | 1,496.15 | 1,440 | 1,473.95 | 1,473.95 | -12.5 (-0.84%) | 8,205 |
| 7 Dec 2018 | INR | 1,490 | 1,512.1 | 1,473.3 | 1,486.45 | 1,486.45 | -2.85 (-0.19%) | 9,716 |
| 6 Dec 2018 | INR | 1,472.25 | 1,509 | 1,462.25 | 1,489.3 | 1,489.3 | +8.1 (+0.55%) | 11,926 |
| 5 Dec 2018 | INR | 1,489 | 1,503.95 | 1,468.65 | 1,481.2 | 1,481.2 | -8.65 (-0.58%) | 10,655 |
| 4 Dec 2018 | INR | 1,520 | 1,531.2 | 1,483 | 1,489.85 | 1,489.85 | -26.85 (-1.77%) | 23,555 |
| 3 Dec 2018 | INR | 1,450 | 1,520.05 | 1,446.35 | 1,516.7 | 1,516.7 | +78.2 (+5.44%) | 39,306 |
| 30 Nov 2018 | INR | 1,450.55 | 1,465.5 | 1,430 | 1,438.5 | 1,438.5 | -12.35 (-0.85%) | 11,243 |
| 29 Nov 2018 | INR | 1,490 | 1,490.05 | 1,429.2 | 1,450.85 | 1,450.85 | -11.85 (-0.81%) | 32,155 |
| 28 Nov 2018 | INR | 1,458 | 1,506.35 | 1,441 | 1,462.7 | 1,462.7 | +21.45 (+1.49%) | 17,162 |
| 27 Nov 2018 | INR | 1,435 | 1,448 | 1,427.25 | 1,441.25 | 1,441.25 | +4.75 (+0.33%) | 9,861 |
| 26 Nov 2018 | INR | 1,429.9 | 1,440 | 1,369 | 1,436.5 | 1,436.5 | +24.85 (+1.76%) | 8,489 |
| 22 Nov 2018 | INR | 1,420.85 | 1,431.9 | 1,408.7 | 1,411.65 | 1,411.65 | -5.75 (-0.41%) | 5,177 |
| 21 Nov 2018 | INR | 1,411.55 | 1,422.8 | 1,389.7 | 1,417.4 | 1,417.4 | +13.7 (+0.98%) | 6,372 |
| 20 Nov 2018 | INR | 1,439.9 | 1,454 | 1,393.8 | 1,403.7 | 1,403.7 | -24.85 (-1.74%) | 23,746 |
| 19 Nov 2018 | INR | 1,424.95 | 1,447.05 | 1,406.8 | 1,428.55 | 1,428.55 | +15.1 (+1.07%) | 16,132 |
| 16 Nov 2018 | INR | 1,407 | 1,437.6 | 1,402 | 1,413.45 | 1,413.45 | +6.45 (+0.46%) | 17,391 |
| 15 Nov 2018 | INR | 1,415.95 | 1,431.9 | 1,400 | 1,407 | 1,407 | -8.9 (-0.63%) | 10,356 |
| 14 Nov 2018 | INR | 1,412.25 | 1,432 | 1,405 | 1,415.9 | 1,415.9 | +20.25 (+1.45%) | 15,410 |
| 13 Nov 2018 | INR | 1,387 | 1,411.5 | 1,387 | 1,395.65 | 1,395.65 | +6.3 (+0.45%) | 10,721 |
| 12 Nov 2018 | INR | 1,444.9 | 1,444.9 | 1,380.15 | 1,389.35 | 1,389.35 | -57.75 (-3.99%) | 29,864 |
| 9 Nov 2018 | INR | 1,410 | 1,451.25 | 1,356.45 | 1,447.1 | 1,447.1 | +30.45 (+2.15%) | 44,602 |
| 7 Nov 2018 | INR | 1,388.05 | 1,422 | 1,388.05 | 1,416.65 | 1,416.65 | +11.2 (+0.80%) | 2,370 |
| 6 Nov 2018 | INR | 1,444.1 | 1,444.1 | 1,402 | 1,405.45 | 1,405.45 | -16.35 (-1.15%) | 15,187 |
| 5 Nov 2018 | INR | 1,395 | 1,438.2 | 1,390 | 1,421.8 | 1,421.8 | +28.25 (+2.03%) | 41,982 |
| 2 Nov 2018 | INR | 1,377.2 | 1,403.6 | 1,377 | 1,393.55 | 1,393.55 | +24.7 (+1.80%) | 11,506 |
| 1 Nov 2018 | INR | 1,368.5 | 1,396 | 1,365 | 1,368.85 | 1,368.85 | +5.15 (+0.38%) | 13,037 |
