| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 1,398.95 | 1,398.95 | 1,321.15 | 1,333.95 | 1,333.95 | -65.7 (-4.69%) | 546,940 |
| 17 Dec 2018 | INR | 1,454.8 | 1,464 | 1,390 | 1,399.65 | 1,399.65 | -30.45 (-2.13%) | 416,570 |
| 14 Dec 2018 | INR | 1,437.5 | 1,444 | 1,405.05 | 1,430.1 | 1,430.1 | -8.55 (-0.59%) | 43,240 |
| 13 Dec 2018 | INR | 1,449.5 | 1,460 | 1,428 | 1,438.65 | 1,438.65 | +8.75 (+0.61%) | 84,330 |
| 12 Dec 2018 | INR | 1,422 | 1,449 | 1,397.3 | 1,429.9 | 1,429.9 | +29.95 (+2.14%) | 186,490 |
| 11 Dec 2018 | INR | 1,389.75 | 1,418.75 | 1,380 | 1,399.95 | 1,399.95 | +3.2 (+0.23%) | 57,640 |
| 10 Dec 2018 | INR | 1,378.5 | 1,416.85 | 1,369.05 | 1,396.75 | 1,396.75 | +0.85 (+0.06%) | 79,950 |
| 7 Dec 2018 | INR | 1,386.95 | 1,409 | 1,375.15 | 1,395.9 | 1,395.9 | +17.55 (+1.27%) | 55,430 |
| 6 Dec 2018 | INR | 1,366.9 | 1,399.9 | 1,353.05 | 1,378.35 | 1,378.35 | +5.65 (+0.41%) | 49,750 |
| 5 Dec 2018 | INR | 1,381.95 | 1,382.15 | 1,362.55 | 1,372.7 | 1,372.7 | -9.35 (-0.68%) | 22,410 |
| 4 Dec 2018 | INR | 1,392 | 1,400 | 1,376 | 1,382.05 | 1,382.05 | -7.15 (-0.51%) | 22,890 |
| 3 Dec 2018 | INR | 1,410 | 1,419 | 1,380 | 1,389.2 | 1,389.2 | -19.5 (-1.38%) | 34,630 |
| 30 Nov 2018 | INR | 1,390.25 | 1,412.1 | 1,374.05 | 1,408.7 | 1,408.7 | +22.4 (+1.62%) | 136,540 |
| 29 Nov 2018 | INR | 1,407.5 | 1,417.55 | 1,375 | 1,386.3 | 1,386.3 | -12.8 (-0.91%) | 87,580 |
| 28 Nov 2018 | INR | 1,356.05 | 1,404.95 | 1,345 | 1,399.1 | 1,399.1 | +43.1 (+3.18%) | 269,180 |
| 27 Nov 2018 | INR | 1,349 | 1,363.4 | 1,344 | 1,356 | 1,356 | +7.3 (+0.54%) | 33,820 |
| 26 Nov 2018 | INR | 1,350.05 | 1,365.85 | 1,334.4 | 1,348.7 | 1,348.7 | +3.35 (+0.25%) | 47,970 |
| 22 Nov 2018 | INR | 1,341.2 | 1,361.25 | 1,329 | 1,345.35 | 1,345.35 | +4.15 (+0.31%) | 64,840 |
| 21 Nov 2018 | INR | 1,347.5 | 1,348.8 | 1,323.05 | 1,341.2 | 1,341.2 | -1.5 (-0.11%) | 28,220 |
| 20 Nov 2018 | INR | 1,348 | 1,350 | 1,336.9 | 1,342.7 | 1,342.7 | -8 (-0.59%) | 37,580 |
| 19 Nov 2018 | INR | 1,325 | 1,359 | 1,325 | 1,350.7 | 1,350.7 | +27.8 (+2.10%) | 192,930 |
| 16 Nov 2018 | INR | 1,296 | 1,329.95 | 1,296 | 1,322.9 | 1,322.9 | +31.25 (+2.42%) | 56,090 |
| 15 Nov 2018 | INR | 1,295.95 | 1,314.9 | 1,285 | 1,291.65 | 1,291.65 | +4 (+0.31%) | 152,830 |
| 14 Nov 2018 | INR | 1,309.95 | 1,315.85 | 1,285.35 | 1,287.65 | 1,287.65 | -10.05 (-0.77%) | 290,320 |
| 13 Nov 2018 | INR | 1,305 | 1,320.2 | 1,293.55 | 1,297.7 | 1,297.7 | -9.7 (-0.74%) | 37,350 |
| 12 Nov 2018 | INR | 1,321 | 1,321 | 1,300 | 1,307.4 | 1,307.4 | +17.6 (+1.36%) | 79,230 |
| 11 Nov 2018 | INR | 1,288.1 | 1,289.8 | 1,288 | 1,289.8 | 1,289.8 | -18.25 (-1.40%) | 52,420 |
| 9 Nov 2018 | INR | 1,330 | 1,330 | 1,304 | 1,308.05 | 1,308.05 | -17.95 (-1.35%) | 68,030 |
| 7 Nov 2018 | INR | 1,311.35 | 1,329.8 | 1,310 | 1,326 | 1,326 | +20.85 (+1.60%) | 15,790 |
| 6 Nov 2018 | INR | 1,319 | 1,331 | 1,302.3 | 1,305.15 | 1,305.15 | -1.8 (-0.14%) | 98,450 |
