| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,545.95 | 1,565 | 1,543 | 1,557.65 | 1,557.65 | +7.8 (+0.50%) | 50,892 |
| 13 Dec 2018 | INR | 1,570.1 | 1,579 | 1,542.45 | 1,549.85 | 1,549.85 | -7 (-0.45%) | 13,956 |
| 12 Dec 2018 | INR | 1,540 | 1,566.9 | 1,540 | 1,556.85 | 1,556.85 | +30.9 (+2.02%) | 28,527 |
| 11 Dec 2018 | INR | 1,456 | 1,539.6 | 1,456 | 1,525.95 | 1,525.95 | +17.3 (+1.15%) | 24,074 |
| 10 Dec 2018 | INR | 1,512.1 | 1,530.05 | 1,504 | 1,508.65 | 1,508.65 | -39.1 (-2.53%) | 12,958 |
| 7 Dec 2018 | INR | 1,558 | 1,572.6 | 1,542.25 | 1,547.75 | 1,547.75 | +0.5 (+0.03%) | 8,484 |
| 6 Dec 2018 | INR | 1,560 | 1,578 | 1,535.4 | 1,547.25 | 1,547.25 | -12.7 (-0.81%) | 17,984 |
| 5 Dec 2018 | INR | 1,571 | 1,576 | 1,553.9 | 1,559.95 | 1,559.95 | -11.65 (-0.74%) | 18,075 |
| 4 Dec 2018 | INR | 1,568 | 1,589 | 1,554.1 | 1,571.6 | 1,571.6 | +15.8 (+1.02%) | 29,736 |
| 3 Dec 2018 | INR | 1,521 | 1,565 | 1,521 | 1,555.8 | 1,555.8 | +38.1 (+2.51%) | 28,215 |
| 30 Nov 2018 | INR | 1,484.9 | 1,534.9 | 1,484.9 | 1,517.7 | 1,517.7 | +35.4 (+2.39%) | 44,236 |
| 29 Nov 2018 | INR | 1,470 | 1,488 | 1,468.8 | 1,482.3 | 1,482.3 | +20.5 (+1.40%) | 16,987 |
| 28 Nov 2018 | INR | 1,477 | 1,479 | 1,454.05 | 1,461.8 | 1,461.8 | -11.85 (-0.80%) | 16,199 |
| 27 Nov 2018 | INR | 1,482.9 | 1,484.9 | 1,445.1 | 1,473.65 | 1,473.65 | +2.9 (+0.20%) | 18,145 |
| 26 Nov 2018 | INR | 1,434 | 1,500 | 1,429.9 | 1,470.75 | 1,470.75 | +47.4 (+3.33%) | 61,557 |
| 22 Nov 2018 | INR | 1,419.05 | 1,445 | 1,419.05 | 1,423.35 | 1,423.35 | +12.1 (+0.86%) | 20,223 |
| 21 Nov 2018 | INR | 1,405 | 1,415.9 | 1,402.6 | 1,411.25 | 1,411.25 | +9.75 (+0.70%) | 10,019 |
| 20 Nov 2018 | INR | 1,404.8 | 1,410.95 | 1,400 | 1,401.5 | 1,401.5 | -1.5 (-0.11%) | 7,382 |
| 19 Nov 2018 | INR | 1,401.2 | 1,418 | 1,395.85 | 1,403 | 1,403 | +2.5 (+0.18%) | 11,456 |
| 16 Nov 2018 | INR | 1,400 | 1,407.05 | 1,392.2 | 1,400.5 | 1,400.5 | -3.2 (-0.23%) | 6,106 |
| 15 Nov 2018 | INR | 1,400 | 1,409.95 | 1,398 | 1,403.7 | 1,403.7 | -1.3 (-0.09%) | 7,780 |
| 14 Nov 2018 | INR | 1,392.45 | 1,410 | 1,392.45 | 1,405 | 1,405 | +9.7 (+0.70%) | 17,198 |
| 13 Nov 2018 | INR | 1,401.5 | 1,401.5 | 1,388.65 | 1,395.3 | 1,395.3 | -9.4 (-0.67%) | 16,458 |
| 12 Nov 2018 | INR | 1,418 | 1,418 | 1,396.8 | 1,404.7 | 1,404.7 | +1.9 (+0.14%) | 12,883 |
| 9 Nov 2018 | INR | 1,410.9 | 1,413.15 | 1,398.3 | 1,402.8 | 1,402.8 | -17.85 (-1.26%) | 8,808 |
| 7 Nov 2018 | INR | 1,418 | 1,423 | 1,408 | 1,420.65 | 1,420.65 | +17 (+1.21%) | 6,749 |
| 6 Nov 2018 | INR | 1,425.05 | 1,439.6 | 1,393.5 | 1,403.65 | 1,403.65 | -20.65 (-1.45%) | 11,031 |
| 5 Nov 2018 | INR | 1,433 | 1,435 | 1,415 | 1,424.3 | 1,424.3 | -9.1 (-0.63%) | 11,284 |
| 2 Nov 2018 | INR | 1,436 | 1,449 | 1,420 | 1,433.4 | 1,433.4 | +12.8 (+0.90%) | 27,380 |
| 1 Nov 2018 | INR | 1,414 | 1,440 | 1,400.15 | 1,420.6 | 1,420.6 | +25.4 (+1.82%) | 39,149 |
