| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,973 | 1,973 | 1,947.4 | 1,960.5 | 392.1 | -13.45 (-0.68%) | 213 |
| 13 Dec 2018 | INR | 1,980 | 1,990.6 | 1,965 | 1,973.95 | 394.79 | +19.35 (+0.99%) | 403 |
| 12 Dec 2018 | INR | 1,945 | 1,996.75 | 1,945 | 1,954.6 | 390.92 | +22.3 (+1.15%) | 358 |
| 11 Dec 2018 | INR | 1,900 | 1,942.7 | 1,894 | 1,932.3 | 386.46 | +9.1 (+0.47%) | 788 |
| 10 Dec 2018 | INR | 1,944 | 1,944 | 1,900.15 | 1,923.2 | 384.64 | -45.4 (-2.31%) | 466 |
| 7 Dec 2018 | INR | 2,000 | 2,000 | 1,955 | 1,968.6 | 393.72 | -21.8 (-1.10%) | 252 |
| 6 Dec 2018 | INR | 2,001.45 | 2,025.2 | 1,975 | 1,990.4 | 398.08 | -32.35 (-1.60%) | 437 |
| 5 Dec 2018 | INR | 2,039.15 | 2,059.8 | 2,005.1 | 2,022.75 | 404.55 | -32.3 (-1.57%) | 178 |
| 4 Dec 2018 | INR | 2,050.1 | 2,062 | 2,037.4 | 2,055.05 | 411.01 | +1.3 (+0.06%) | 410 |
| 3 Dec 2018 | INR | 2,033.05 | 2,070 | 2,033 | 2,053.75 | 410.75 | +8.4 (+0.41%) | 574 |
| 30 Nov 2018 | INR | 2,057 | 2,070 | 2,012.05 | 2,045.35 | 409.07 | -11.5 (-0.56%) | 615 |
| 29 Nov 2018 | INR | 2,058.3 | 2,062.4 | 2,049 | 2,056.85 | 411.37 | +11.05 (+0.54%) | 253 |
| 28 Nov 2018 | INR | 2,060 | 2,060 | 2,013.65 | 2,045.8 | 409.16 | -6.1 (-0.30%) | 47,820 |
| 27 Nov 2018 | INR | 2,060 | 2,074.85 | 2,030.5 | 2,051.9 | 410.38 | +3.65 (+0.18%) | 543 |
| 26 Nov 2018 | INR | 2,059.05 | 2,073.15 | 2,038.1 | 2,048.25 | 409.65 | -9.85 (-0.48%) | 291 |
| 22 Nov 2018 | INR | 2,055.55 | 2,079 | 2,055 | 2,058.1 | 411.62 | +10.4 (+0.51%) | 1,041 |
| 21 Nov 2018 | INR | 2,026.95 | 2,058.4 | 2,025 | 2,047.7 | 409.54 | +11.25 (+0.55%) | 35,571 |
| 20 Nov 2018 | INR | 2,033.95 | 2,048.75 | 2,010 | 2,036.45 | 407.29 | -8.9 (-0.44%) | 453 |
| 19 Nov 2018 | INR | 2,022.95 | 2,056.75 | 1,994.3 | 2,045.35 | 409.07 | +45.7 (+2.29%) | 5,437 |
| 16 Nov 2018 | INR | 2,062.8 | 2,067.6 | 1,951.95 | 1,999.65 | 399.93 | -62.25 (-3.02%) | 2,313 |
| 15 Nov 2018 | INR | 2,101 | 2,102 | 2,055.95 | 2,061.9 | 412.38 | -46.5 (-2.21%) | 665 |
| 14 Nov 2018 | INR | 2,127.4 | 2,127.4 | 2,100 | 2,108.4 | 421.68 | +11.75 (+0.56%) | 840 |
| 13 Nov 2018 | INR | 2,140.75 | 2,141.05 | 2,070.15 | 2,096.65 | 419.33 | -40.4 (-1.89%) | 462 |
| 12 Nov 2018 | INR | 2,125.5 | 2,150 | 2,097.25 | 2,137.05 | 427.41 | +3.45 (+0.16%) | 417 |
| 9 Nov 2018 | INR | 2,130.35 | 2,146.5 | 2,102 | 2,133.6 | 426.72 | +11.4 (+0.54%) | 370 |
| 7 Nov 2018 | INR | 2,160 | 2,178 | 2,083 | 2,122.2 | 424.44 | -12.4 (-0.58%) | 338 |
| 6 Nov 2018 | INR | 2,155 | 2,161.25 | 2,121.65 | 2,134.6 | 426.92 | -14.45 (-0.67%) | 275 |
| 5 Nov 2018 | INR | 2,140 | 2,160 | 2,134.4 | 2,149.05 | 429.81 | +13.2 (+0.62%) | 373 |
| 2 Nov 2018 | INR | 2,185 | 2,185 | 2,115 | 2,135.85 | 427.17 | +21.4 (+1.01%) | 95,780 |
| 1 Nov 2018 | INR | 2,120 | 2,181.1 | 2,082.05 | 2,114.45 | 422.89 | +13 (+0.62%) | 48,189 |
