| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,055.05 | 1,071.45 | 1,054.9 | 1,069.45 | 481.2527 | +7.9 (+0.74%) | 579 |
| 13 Dec 2018 | INR | 1,065.9 | 1,067.7 | 1,045.5 | 1,061.55 | 477.6977 | -3.9 (-0.37%) | 892 |
| 12 Dec 2018 | INR | 1,047.8 | 1,070.55 | 1,042.65 | 1,065.45 | 479.4527 | +34.75 (+3.37%) | 2,225 |
| 11 Dec 2018 | INR | 1,031.7 | 1,052.95 | 1,021.75 | 1,030.7 | 463.8152 | -17.4 (-1.66%) | 4,559 |
| 10 Dec 2018 | INR | 1,050 | 1,064.75 | 1,040.05 | 1,048.1 | 471.6452 | -8 (-0.76%) | 1,057 |
| 7 Dec 2018 | INR | 1,048.3 | 1,056.9 | 1,032.6 | 1,056.1 | 475.2452 | +9.7 (+0.93%) | 2,130 |
| 6 Dec 2018 | INR | 1,041.55 | 1,055.75 | 1,033.2 | 1,046.4 | 470.8802 | -7.65 (-0.73%) | 404 |
| 5 Dec 2018 | INR | 1,050 | 1,064.9 | 1,039 | 1,054.05 | 474.3227 | +9.1 (+0.87%) | 2,224 |
| 4 Dec 2018 | INR | 1,040 | 1,055 | 1,020 | 1,044.95 | 470.2277 | +4.95 (+0.48%) | 915 |
| 3 Dec 2018 | INR | 1,041.35 | 1,049 | 1,021.5 | 1,040 | 468.0002 | -4.45 (-0.43%) | 2,844 |
| 30 Nov 2018 | INR | 1,049.55 | 1,069.15 | 1,022 | 1,044.45 | 470.0027 | -20.55 (-1.93%) | 1,260 |
| 29 Nov 2018 | INR | 1,099.75 | 1,099.75 | 1,054.85 | 1,065 | 479.2502 | -1.75 (-0.16%) | 614 |
| 28 Nov 2018 | INR | 1,099 | 1,110.9 | 1,060.6 | 1,066.75 | 480.0377 | -18.3 (-1.69%) | 3,420 |
| 27 Nov 2018 | INR | 1,054.05 | 1,098.7 | 1,054.05 | 1,085.05 | 488.2727 | +27.95 (+2.64%) | 3,283 |
| 26 Nov 2018 | INR | 1,065 | 1,077.5 | 1,045.3 | 1,057.1 | 475.6952 | +5.2 (+0.49%) | 1,406 |
| 22 Nov 2018 | INR | 1,044.05 | 1,060.85 | 1,038.5 | 1,051.9 | 473.3552 | +13.5 (+1.30%) | 2,029 |
| 21 Nov 2018 | INR | 1,042.6 | 1,047.6 | 1,034 | 1,038.4 | 467.2802 | -1.65 (-0.16%) | 1,056 |
| 20 Nov 2018 | INR | 1,040.95 | 1,055 | 1,031.65 | 1,040.05 | 468.0227 | +10.55 (+1.02%) | 2,821 |
| 19 Nov 2018 | INR | 1,005 | 1,035.3 | 1,005 | 1,029.5 | 463.2752 | -10.1 (-0.97%) | 745 |
| 16 Nov 2018 | INR | 1,050.45 | 1,064.75 | 1,017.7 | 1,039.6 | 467.8202 | -6.05 (-0.58%) | 1,893 |
| 15 Nov 2018 | INR | 1,025 | 1,057 | 1,025 | 1,045.65 | 470.5427 | +25.05 (+2.45%) | 5,956 |
| 14 Nov 2018 | INR | 970.15 | 1,037.45 | 967 | 1,020.6 | 459.2702 | +58.4 (+6.07%) | 5,648 |
| 13 Nov 2018 | INR | 951 | 970 | 945 | 962.2 | 432.9902 | +1.5 (+0.16%) | 1,664 |
| 12 Nov 2018 | INR | 1,019.4 | 1,019.4 | 948 | 960.7 | 432.3152 | -6.6 (-0.68%) | 1,202 |
| 9 Nov 2018 | INR | 966.05 | 975 | 956 | 967.3 | 435.2852 | -6.25 (-0.64%) | 131 |
| 7 Nov 2018 | INR | 970 | 974 | 970 | 973.55 | 438.0977 | +8.8 (+0.91%) | 19 |
| 6 Nov 2018 | INR | 966.3 | 969.95 | 941.3 | 964.75 | 434.1377 | +8.6 (+0.90%) | 1,325 |
| 5 Nov 2018 | INR | 997.2 | 1,005 | 950 | 956.15 | 430.2677 | -60.45 (-5.95%) | 3,191 |
| 2 Nov 2018 | INR | 1,039 | 1,091.95 | 993 | 1,016.6 | 457.4702 | +9.6 (+0.95%) | 6,523 |
| 1 Nov 2018 | INR | 976.1 | 1,021 | 966 | 1,007 | 453.1502 | +31.95 (+3.28%) | 2,856 |
