| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,058 | 1,072.0444 | 1,046.5556 | 1,069.4444 | 481.2502 | +12.444 (+1.18%) | 40,524 |
| 13 Dec 2018 | INR | 1,079.8 | 1,079.8 | 1,044 | 1,057 | 475.6502 | -9.511 (-0.89%) | 46,673 |
| 12 Dec 2018 | INR | 1,028 | 1,070 | 1,028 | 1,066.5111 | 479.9302 | +34.867 (+3.38%) | 132,526 |
| 11 Dec 2018 | INR | 1,026 | 1,051.9111 | 1,026 | 1,031.6444 | 464.2402 | -18.111 (-1.73%) | 100,362 |
| 10 Dec 2018 | INR | 1,049 | 1,064 | 1,038.5111 | 1,049.7556 | 472.3903 | -6.6 (-0.62%) | 89,246 |
| 7 Dec 2018 | INR | 1,050.6444 | 1,057 | 1,043.3111 | 1,056.3556 | 475.3603 | +7.8 (+0.74%) | 50,268 |
| 6 Dec 2018 | INR | 1,045.5111 | 1,055.9556 | 1,032.0444 | 1,048.5556 | 471.8503 | -2.955 (-0.28%) | 87,557 |
| 5 Dec 2018 | INR | 1,035.4444 | 1,065 | 1,035.4444 | 1,051.5111 | 473.1802 | +5.667 (+0.54%) | 235,579 |
| 4 Dec 2018 | INR | 1,038 | 1,049.8 | 1,019 | 1,045.8444 | 470.6302 | +6.133 (+0.59%) | 32,371 |
| 3 Dec 2018 | INR | 1,036.9556 | 1,049 | 1,024.8444 | 1,039.7111 | 467.8702 | +1.355 (+0.13%) | 44,608 |
| 30 Nov 2018 | INR | 1,058 | 1,071.5111 | 1,021.1111 | 1,038.3556 | 467.2603 | -28.4 (-2.66%) | 492,377 |
| 29 Nov 2018 | INR | 1,071 | 1,079.5111 | 1,055 | 1,066.7556 | 480.0403 | -4.289 (-0.40%) | 35,819 |
| 28 Nov 2018 | INR | 1,099.2444 | 1,111.9556 | 1,060.4444 | 1,071.0444 | 481.9702 | -17.756 (-1.63%) | 80,142 |
| 27 Nov 2018 | INR | 1,071.9556 | 1,094.4 | 1,052.2444 | 1,088.8 | 489.9602 | +31.556 (+2.98%) | 175,968 |
| 26 Nov 2018 | INR | 1,048 | 1,080.9111 | 1,033.6444 | 1,057.2444 | 475.7602 | +3.333 (+0.32%) | 198,482 |
| 22 Nov 2018 | INR | 1,038 | 1,062.5111 | 1,032 | 1,053.9111 | 474.2602 | +14.911 (+1.44%) | 203,973 |
| 21 Nov 2018 | INR | 1,046.4 | 1,049.4444 | 1,036.4444 | 1,039 | 467.5502 | -7.4 (-0.71%) | 67,926 |
| 20 Nov 2018 | INR | 1,030 | 1,054.3556 | 1,023.9556 | 1,046.4 | 470.8802 | +16.844 (+1.64%) | 170,537 |
| 19 Nov 2018 | INR | 1,033 | 1,039 | 1,006.9111 | 1,029.5556 | 463.3003 | -12.6 (-1.21%) | 71,664 |
| 16 Nov 2018 | INR | 1,049.9556 | 1,068 | 1,019.3556 | 1,042.1556 | 468.9703 | -7.755 (-0.74%) | 91,959 |
| 15 Nov 2018 | INR | 1,023 | 1,060 | 1,010.9556 | 1,049.9111 | 472.4602 | +26.911 (+2.63%) | 367,371 |
| 14 Nov 2018 | INR | 968.5556 | 1,040 | 961.3111 | 1,023 | 460.3502 | +62.489 (+6.51%) | 254,222 |
| 13 Nov 2018 | INR | 947 | 969.9111 | 941.4 | 960.5111 | 432.2302 | +6.667 (+0.70%) | 59,484 |
| 12 Nov 2018 | INR | 969.3111 | 974 | 941.3556 | 953.8444 | 429.2302 | -15.467 (-1.60%) | 24,542 |
| 9 Nov 2018 | INR | 970 | 973.9556 | 950.1556 | 969.3111 | 436.1902 | -0.689 (-0.07%) | 36,184 |
| 7 Nov 2018 | INR | 989.9556 | 989.9556 | 962.1111 | 970 | 436.5002 | +2.956 (+0.31%) | 3,064 |
| 6 Nov 2018 | INR | 952.3111 | 972.3556 | 941.1556 | 967.0444 | 435.1702 | +10.489 (+1.10%) | 24,539 |
| 5 Nov 2018 | INR | 1,016.1556 | 1,016.1556 | 950 | 956.5556 | 430.4502 | -59.6 (-5.87%) | 104,251 |
| 2 Nov 2018 | INR | 1,018.9556 | 1,069 | 991.4 | 1,016.1556 | 457.2702 | +12.4 (+1.24%) | 276,826 |
| 1 Nov 2018 | INR | 974.9556 | 1,023.7111 | 962.2444 | 1,003.7556 | 451.6902 | +22.4 (+2.28%) | 161,282 |
