| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,180.25 | 1,199.95 | 1,180.25 | 1,187.15 | 1,187.15 | -11.5 (-0.96%) | 870 |
| 13 Dec 2018 | INR | 1,178.6 | 1,216.35 | 1,178.55 | 1,198.65 | 1,198.65 | +6.35 (+0.53%) | 711 |
| 12 Dec 2018 | INR | 1,189.4 | 1,197.4 | 1,185 | 1,192.3 | 1,192.3 | +1.25 (+0.10%) | 418 |
| 11 Dec 2018 | INR | 1,160.05 | 1,196 | 1,155.1 | 1,191.05 | 1,191.05 | +21.9 (+1.87%) | 1,191 |
| 10 Dec 2018 | INR | 1,190.05 | 1,190.05 | 1,163.05 | 1,169.15 | 1,169.15 | -20.85 (-1.75%) | 2,086 |
| 7 Dec 2018 | INR | 1,184.9 | 1,193.9 | 1,160 | 1,190 | 1,190 | +16.65 (+1.42%) | 821 |
| 6 Dec 2018 | INR | 1,181.75 | 1,196 | 1,167 | 1,173.35 | 1,173.35 | -14 (-1.18%) | 1,105 |
| 5 Dec 2018 | INR | 1,180.95 | 1,204.45 | 1,180 | 1,187.35 | 1,187.35 | +6.45 (+0.55%) | 1,867 |
| 4 Dec 2018 | INR | 1,179 | 1,197.95 | 1,170.1 | 1,180.9 | 1,180.9 | +14.75 (+1.26%) | 1,720 |
| 3 Dec 2018 | INR | 1,190.05 | 1,216.45 | 1,149.95 | 1,166.15 | 1,166.15 | -23.85 (-2.00%) | 3,133 |
| 30 Nov 2018 | INR | 1,186.1 | 1,201.75 | 1,186.1 | 1,190 | 1,190 | +3.95 (+0.33%) | 4,331 |
| 29 Nov 2018 | INR | 1,183.8 | 1,192 | 1,180 | 1,186.05 | 1,186.05 | +6.45 (+0.55%) | 1,107 |
| 28 Nov 2018 | INR | 1,199.9 | 1,199.9 | 1,175 | 1,179.6 | 1,179.6 | -8.5 (-0.72%) | 981 |
| 27 Nov 2018 | INR | 1,192.45 | 1,199.9 | 1,184.4 | 1,188.1 | 1,188.1 | -13.85 (-1.15%) | 1,292 |
| 26 Nov 2018 | INR | 1,206.95 | 1,210.05 | 1,190.1 | 1,201.95 | 1,201.95 | -7.7 (-0.64%) | 2,449 |
| 22 Nov 2018 | INR | 1,210.05 | 1,223 | 1,205.15 | 1,209.65 | 1,209.65 | -4 (-0.33%) | 936 |
| 21 Nov 2018 | INR | 1,212.2 | 1,219 | 1,208 | 1,213.65 | 1,213.65 | -3.15 (-0.26%) | 1,475 |
| 20 Nov 2018 | INR | 1,186.8 | 1,223 | 1,186.8 | 1,216.8 | 1,216.8 | +3.8 (+0.31%) | 814 |
| 19 Nov 2018 | INR | 1,226.1 | 1,234.05 | 1,185.25 | 1,213 | 1,213 | -13.05 (-1.06%) | 3,750 |
| 16 Nov 2018 | INR | 1,224.9 | 1,249 | 1,215 | 1,226.05 | 1,226.05 | -1.1 (-0.09%) | 2,298 |
| 15 Nov 2018 | INR | 1,191.55 | 1,230.8 | 1,191.55 | 1,227.15 | 1,227.15 | +12.35 (+1.02%) | 1,706 |
| 14 Nov 2018 | INR | 1,200.05 | 1,251 | 1,200 | 1,214.8 | 1,214.8 | +16.15 (+1.35%) | 3,154 |
| 13 Nov 2018 | INR | 1,196.1 | 1,202.75 | 1,180 | 1,198.65 | 1,198.65 | +6.65 (+0.56%) | 1,636 |
| 12 Nov 2018 | INR | 1,214.95 | 1,215 | 1,190 | 1,192 | 1,192 | -1.3 (-0.11%) | 3,086 |
| 9 Nov 2018 | INR | 1,215 | 1,229 | 1,180.05 | 1,193.3 | 1,193.3 | +2 (+0.17%) | 1,356 |
| 7 Nov 2018 | INR | 1,220 | 1,220 | 1,180.05 | 1,191.3 | 1,191.3 | +9 (+0.76%) | 1,521 |
| 6 Nov 2018 | INR | 1,182.95 | 1,216.35 | 1,170.3 | 1,182.3 | 1,182.3 | +11.55 (+0.99%) | 1,202 |
| 5 Nov 2018 | INR | 1,187.15 | 1,188.95 | 1,164.05 | 1,170.75 | 1,170.75 | +4.65 (+0.40%) | 623 |
| 2 Nov 2018 | INR | 1,164.15 | 1,180.15 | 1,160 | 1,166.1 | 1,166.1 | -7.55 (-0.64%) | 1,877 |
| 1 Nov 2018 | INR | 1,180 | 1,189 | 1,141.55 | 1,173.65 | 1,173.65 | +12.25 (+1.05%) | 1,546 |
