| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,522.45 | 1,522.45 | 1,478 | 1,478.45 | 295.69 | -20.25 (-1.35%) | 209 |
| 13 Dec 2018 | INR | 1,530 | 1,530 | 1,486 | 1,498.7 | 299.74 | -36.7 (-2.39%) | 156 |
| 12 Dec 2018 | INR | 1,500 | 1,540.05 | 1,500 | 1,535.4 | 307.08 | +4.1 (+0.27%) | 34 |
| 11 Dec 2018 | INR | 1,507.85 | 1,535 | 1,477 | 1,531.3 | 306.26 | +37.8 (+2.53%) | 68 |
| 10 Dec 2018 | INR | 1,489.45 | 1,502.95 | 1,488.85 | 1,493.5 | 298.7 | -1.6 (-0.11%) | 77 |
| 7 Dec 2018 | INR | 1,491.05 | 1,516 | 1,491.05 | 1,495.1 | 299.02 | -33.45 (-2.19%) | 82 |
| 6 Dec 2018 | INR | 1,533.9 | 1,550 | 1,496.9 | 1,528.55 | 305.71 | +9.5 (+0.63%) | 148 |
| 5 Dec 2018 | INR | 1,516 | 1,550 | 1,516 | 1,519.05 | 303.81 | -30.95 (-2.00%) | 183 |
| 4 Dec 2018 | INR | 1,540 | 1,550 | 1,540 | 1,550 | 310 | +27.15 (+1.78%) | 2 |
| 3 Dec 2018 | INR | 1,525 | 1,575 | 1,508.05 | 1,522.85 | 304.57 | -11.1 (-0.72%) | 282 |
| 30 Nov 2018 | INR | 1,530 | 1,581.85 | 1,508.5 | 1,533.95 | 306.79 | +11.4 (+0.75%) | 114 |
| 29 Nov 2018 | INR | 1,550 | 1,552.45 | 1,516.1 | 1,522.55 | 304.51 | -12.5 (-0.81%) | 47 |
| 28 Nov 2018 | INR | 1,536 | 1,536 | 1,526 | 1,535.05 | 307.01 | +18.15 (+1.20%) | 187 |
| 27 Nov 2018 | INR | 1,549.95 | 1,549.95 | 1,516 | 1,516.9 | 303.38 | -17.85 (-1.16%) | 14 |
| 26 Nov 2018 | INR | 1,581.65 | 1,589 | 1,516 | 1,534.75 | 306.95 | -56.95 (-3.58%) | 571 |
| 22 Nov 2018 | INR | 1,555.45 | 1,609.95 | 1,555.45 | 1,591.7 | 318.34 | +28.9 (+1.85%) | 52 |
| 21 Nov 2018 | INR | 1,580 | 1,580 | 1,550.05 | 1,562.8 | 312.56 | -36.7 (-2.29%) | 40 |
| 20 Nov 2018 | INR | 1,570 | 1,600 | 1,570 | 1,599.5 | 319.9 | +29.5 (+1.88%) | 6 |
| 19 Nov 2018 | INR | 1,570.05 | 1,570.05 | 1,570 | 1,570 | 314 | -14.85 (-0.94%) | 6 |
| 16 Nov 2018 | INR | 1,563.65 | 1,600 | 1,505.55 | 1,584.85 | 316.97 | -0.25 (-0.02%) | 226 |
| 15 Nov 2018 | INR | 1,555.2 | 1,595 | 1,550 | 1,585.1 | 317.02 | +21.35 (+1.37%) | 3,723 |
| 14 Nov 2018 | INR | 1,584.5 | 1,584.5 | 1,530.4 | 1,563.75 | 312.75 | -5.9 (-0.38%) | 63 |
| 13 Nov 2018 | INR | 1,560.55 | 1,580 | 1,540.3 | 1,569.65 | 313.93 | -11.1 (-0.70%) | 125 |
| 12 Nov 2018 | INR | 1,600 | 1,652 | 1,570 | 1,580.75 | 316.15 | -19.85 (-1.24%) | 1,044 |
| 9 Nov 2018 | INR | 1,572.25 | 1,612 | 1,562 | 1,600.6 | 320.12 | +64.7 (+4.21%) | 105 |
| 7 Nov 2018 | INR | 1,543.45 | 1,560 | 1,515 | 1,535.9 | 307.18 | +25.9 (+1.72%) | 101 |
| 6 Nov 2018 | INR | 1,603.95 | 1,603.95 | 1,485 | 1,510 | 302 | +0.85 (+0.06%) | 2,248 |
| 5 Nov 2018 | INR | 1,578.15 | 1,578.15 | 1,490.95 | 1,509.15 | 301.83 | -39.5 (-2.55%) | 192 |
| 2 Nov 2018 | INR | 1,517.75 | 1,566 | 1,500.05 | 1,548.65 | 309.73 | +77.85 (+5.29%) | 335 |
| 1 Nov 2018 | INR | 1,480.1 | 1,509.75 | 1,470 | 1,470.8 | 294.16 | -17.35 (-1.17%) | 87 |
