| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,370.6 | 1,387.28 | 1,355.36 | 1,375.8 | 343.95 | +2.2 (+0.16%) | 174,020 |
| 13 Dec 2018 | INR | 1,395.68 | 1,400.16 | 1,364.84 | 1,373.6 | 343.4 | -21.4 (-1.53%) | 226,850 |
| 12 Dec 2018 | INR | 1,355.08 | 1,407.88 | 1,343.4 | 1,395 | 348.75 | +48.04 (+3.57%) | 263,360 |
| 11 Dec 2018 | INR | 1,293.52 | 1,351.32 | 1,293.52 | 1,346.96 | 336.74 | +21.12 (+1.59%) | 105,980 |
| 10 Dec 2018 | INR | 1,364.84 | 1,366.32 | 1,315.96 | 1,325.84 | 331.46 | -61.36 (-4.42%) | 132,210 |
| 7 Dec 2018 | INR | 1,398.44 | 1,398.44 | 1,371.52 | 1,387.2 | 346.8 | -2.88 (-0.21%) | 168,490 |
| 6 Dec 2018 | INR | 1,402.92 | 1,412.72 | 1,384.96 | 1,390.08 | 347.52 | -14.04 (-1.00%) | 171,750 |
| 5 Dec 2018 | INR | 1,392.6 | 1,410.72 | 1,389.64 | 1,404.12 | 351.03 | -2.28 (-0.16%) | 434,920 |
| 4 Dec 2018 | INR | 1,386.68 | 1,410.8 | 1,372.08 | 1,406.4 | 351.6 | +11.28 (+0.81%) | 353,980 |
| 3 Dec 2018 | INR | 1,374.4 | 1,400.28 | 1,345.76 | 1,395.12 | 348.78 | +19.84 (+1.44%) | 328,330 |
| 30 Nov 2018 | INR | 1,398.36 | 1,412.64 | 1,340.88 | 1,375.28 | 343.82 | -18.48 (-1.33%) | 684,980 |
| 29 Nov 2018 | INR | 1,421.36 | 1,421.36 | 1,384 | 1,393.76 | 348.44 | -24.04 (-1.70%) | 168,010 |
| 28 Nov 2018 | INR | 1,426.12 | 1,431.88 | 1,403.2 | 1,417.8 | 354.45 | -7.96 (-0.56%) | 212,700 |
| 27 Nov 2018 | INR | 1,415.52 | 1,434.76 | 1,407.52 | 1,425.76 | 356.44 | +18.32 (+1.30%) | 383,750 |
| 26 Nov 2018 | INR | 1,416.76 | 1,426.12 | 1,391.64 | 1,407.44 | 351.86 | -0.8 (-0.06%) | 282,920 |
| 22 Nov 2018 | INR | 1,436.76 | 1,444.92 | 1,399.2 | 1,408.24 | 352.06 | -28 (-1.95%) | 272,280 |
| 21 Nov 2018 | INR | 1,435.72 | 1,455.76 | 1,429 | 1,436.24 | 359.06 | +7.56 (+0.53%) | 244,810 |
| 20 Nov 2018 | INR | 1,396.44 | 1,438.6 | 1,389.72 | 1,428.68 | 357.17 | +37.76 (+2.71%) | 479,940 |
| 19 Nov 2018 | INR | 1,394.52 | 1,398.28 | 1,378.24 | 1,390.92 | 347.73 | +15.4 (+1.12%) | 153,140 |
| 16 Nov 2018 | INR | 1,377.96 | 1,382.04 | 1,345.48 | 1,375.52 | 343.88 | +0.44 (+0.03%) | 255,170 |
| 15 Nov 2018 | INR | 1,379 | 1,398.16 | 1,360.16 | 1,375.08 | 343.77 | -2.44 (-0.18%) | 285,000 |
| 14 Nov 2018 | INR | 1,328.44 | 1,385.12 | 1,314.84 | 1,377.52 | 344.38 | +60.28 (+4.58%) | 457,140 |
| 13 Nov 2018 | INR | 1,324.64 | 1,324.64 | 1,307.36 | 1,317.24 | 329.31 | -7.4 (-0.56%) | 75,670 |
| 12 Nov 2018 | INR | 1,335.92 | 1,335.92 | 1,309.56 | 1,324.64 | 331.16 | -3.28 (-0.25%) | 80,120 |
| 9 Nov 2018 | INR | 1,338.44 | 1,338.44 | 1,321.72 | 1,327.92 | 331.98 | -10.44 (-0.78%) | 63,880 |
| 7 Nov 2018 | INR | 1,340.88 | 1,359.08 | 1,331.36 | 1,338.36 | 334.59 | +3.12 (+0.23%) | 70,720 |
| 6 Nov 2018 | INR | 1,316.36 | 1,347.56 | 1,313.12 | 1,335.24 | 333.81 | +28.72 (+2.20%) | 133,620 |
| 5 Nov 2018 | INR | 1,330.8 | 1,338.96 | 1,302.56 | 1,306.52 | 326.63 | -18.12 (-1.37%) | 209,950 |
| 2 Nov 2018 | INR | 1,307.36 | 1,361 | 1,304.48 | 1,324.64 | 331.16 | +55.48 (+4.37%) | 458,920 |
| 1 Nov 2018 | INR | 1,257.28 | 1,283.04 | 1,257.28 | 1,269.16 | 317.29 | +25.72 (+2.07%) | 120,320 |
