| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,435 | 1,439 | 1,435 | 1,439 | 719.5 | -6 (-0.42%) | 450 |
| 13 Dec 2018 | INR | 1,427 | 1,445 | 1,425 | 1,445 | 722.5 | +21.5 (+1.51%) | 2,100 |
| 12 Dec 2018 | INR | 1,420 | 1,429.8 | 1,420 | 1,423.5 | 711.75 | +13.5 (+0.96%) | 600 |
| 11 Dec 2018 | INR | 1,360 | 1,410 | 1,360 | 1,410 | 705 | +59.75 (+4.43%) | 1,350 |
| 10 Dec 2018 | INR | 1,325 | 1,374 | 1,315.05 | 1,350.25 | 675.125 | -27.75 (-2.01%) | 2,250 |
| 7 Dec 2018 | INR | 1,421 | 1,435 | 1,340 | 1,378 | 689 | -57 (-3.97%) | 3,750 |
| 6 Dec 2018 | INR | 1,425 | 1,439.9 | 1,420.15 | 1,435 | 717.5 | +5 (+0.35%) | 750 |
| 5 Dec 2018 | INR | 1,425 | 1,430 | 1,425 | 1,430 | 715 | 0.0 (0.0%) | 600 |
| 4 Dec 2018 | INR | 1,440 | 1,440 | 1,420.1 | 1,430 | 715 | +1.9 (+0.13%) | 600 |
| 3 Dec 2018 | INR | 1,460 | 1,460 | 1,428 | 1,428.1 | 714.05 | -34.35 (-2.35%) | 1,050 |
| 30 Nov 2018 | INR | 1,450 | 1,464.95 | 1,450 | 1,462.45 | 731.225 | +14.2 (+0.98%) | 3,600 |
| 29 Nov 2018 | INR | 1,450 | 1,450 | 1,430 | 1,448.25 | 724.125 | -1.75 (-0.12%) | 1,350 |
| 28 Nov 2018 | INR | 1,460 | 1,460 | 1,450 | 1,450 | 725 | -2.5 (-0.17%) | 14,250 |
| 27 Nov 2018 | INR | 1,450 | 1,462 | 1,442 | 1,452.5 | 726.25 | +7.5 (+0.52%) | 7,350 |
| 26 Nov 2018 | INR | 1,426.05 | 1,463.75 | 1,426 | 1,445 | 722.5 | -8.55 (-0.59%) | 2,850 |
| 22 Nov 2018 | INR | 1,503 | 1,503 | 1,445 | 1,453.55 | 726.775 | -48.15 (-3.21%) | 10,500 |
| 21 Nov 2018 | INR | 1,445 | 1,510 | 1,440.05 | 1,501.7 | 750.85 | +57.5 (+3.98%) | 15,750 |
| 20 Nov 2018 | INR | 1,385 | 1,449 | 1,385 | 1,444.2 | 722.1 | +55.05 (+3.96%) | 7,800 |
| 19 Nov 2018 | INR | 1,440.1 | 1,449 | 1,372 | 1,389.15 | 694.575 | -60.4 (-4.17%) | 9,600 |
| 16 Nov 2018 | INR | 1,455 | 1,460 | 1,441 | 1,449.55 | 724.775 | -0.45 (-0.03%) | 4,050 |
| 15 Nov 2018 | INR | 1,450 | 1,477 | 1,450 | 1,450 | 725 | +0.45 (+0.03%) | 7,500 |
| 14 Nov 2018 | INR | 1,430.05 | 1,460 | 1,430.05 | 1,449.55 | 724.775 | +24.55 (+1.72%) | 3,900 |
| 13 Nov 2018 | INR | 1,420 | 1,443.8 | 1,401 | 1,425 | 712.5 | -0.15 (-0.01%) | 3,150 |
| 12 Nov 2018 | INR | 1,485 | 1,490 | 1,415 | 1,425.15 | 712.575 | -62.45 (-4.20%) | 7,050 |
| 9 Nov 2018 | INR | 1,500 | 1,505 | 1,483 | 1,487.6 | 743.8 | -18.4 (-1.22%) | 6,900 |
| 7 Nov 2018 | INR | 1,550 | 1,550 | 1,492 | 1,506 | 753 | +4.3 (+0.29%) | 9,150 |
| 6 Nov 2018 | INR | 1,500 | 1,530 | 1,484.4 | 1,501.7 | 750.85 | -38.55 (-2.50%) | 4,050 |
| 5 Nov 2018 | INR | 1,399.95 | 1,608.7 | 1,399.95 | 1,540.25 | 770.125 | +199.6 (+14.89%) | 21,900 |
| 2 Nov 2018 | INR | 1,249.95 | 1,350 | 1,241 | 1,340.65 | 670.325 | +141.05 (+11.76%) | 10,200 |
| 1 Nov 2018 | INR | 1,135 | 1,200 | 1,135 | 1,199.6 | 599.8 | +64.6 (+5.69%) | 13,200 |
