| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,408.65 | 1,410 | 1,390 | 1,400.15 | 1,400.15 | -8.5 (-0.60%) | 12,982 |
| 13 Dec 2018 | INR | 1,383.8 | 1,428 | 1,379.5 | 1,408.65 | 1,408.65 | +30.15 (+2.19%) | 6,684 |
| 12 Dec 2018 | INR | 1,359.45 | 1,384.3 | 1,355.05 | 1,378.5 | 1,378.5 | +27.2 (+2.01%) | 6,882 |
| 11 Dec 2018 | INR | 1,322.25 | 1,360 | 1,320 | 1,351.3 | 1,351.3 | +29.05 (+2.20%) | 7,613 |
| 10 Dec 2018 | INR | 1,335 | 1,345.2 | 1,320 | 1,322.25 | 1,322.25 | -35.1 (-2.59%) | 6,603 |
| 7 Dec 2018 | INR | 1,316.4 | 1,369.95 | 1,306.05 | 1,357.35 | 1,357.35 | +28.55 (+2.15%) | 10,047 |
| 6 Dec 2018 | INR | 1,352 | 1,352 | 1,322 | 1,328.8 | 1,328.8 | -20 (-1.48%) | 7,154 |
| 5 Dec 2018 | INR | 1,364.5 | 1,392.45 | 1,343.35 | 1,348.8 | 1,348.8 | -15.4 (-1.13%) | 6,930 |
| 4 Dec 2018 | INR | 1,363.3 | 1,386 | 1,360 | 1,364.2 | 1,364.2 | +0.9 (+0.07%) | 10,347 |
| 3 Dec 2018 | INR | 1,400 | 1,414 | 1,355 | 1,363.3 | 1,363.3 | -29.4 (-2.11%) | 8,841 |
| 30 Nov 2018 | INR | 1,430 | 1,468.3 | 1,375 | 1,392.7 | 1,392.7 | -44.25 (-3.08%) | 16,943 |
| 29 Nov 2018 | INR | 1,489.85 | 1,489.9 | 1,425 | 1,436.95 | 1,436.95 | -44 (-2.97%) | 10,611 |
| 28 Nov 2018 | INR | 1,465.5 | 1,489.45 | 1,442.95 | 1,480.95 | 1,480.95 | +15.45 (+1.05%) | 17,629 |
| 27 Nov 2018 | INR | 1,371 | 1,484.45 | 1,365.15 | 1,465.5 | 1,465.5 | +81.95 (+5.92%) | 41,573 |
| 26 Nov 2018 | INR | 1,493.1 | 1,522.75 | 1,370 | 1,383.55 | 1,383.55 | -114.85 (-7.66%) | 51,723 |
| 22 Nov 2018 | INR | 1,581.45 | 1,610 | 1,477 | 1,498.4 | 1,498.4 | -92.6 (-5.82%) | 23,096 |
| 21 Nov 2018 | INR | 1,656.9 | 1,656.9 | 1,581 | 1,591 | 1,591 | -56.1 (-3.41%) | 16,403 |
| 20 Nov 2018 | INR | 1,651 | 1,664.9 | 1,623.05 | 1,647.1 | 1,647.1 | -3.25 (-0.20%) | 6,879 |
| 19 Nov 2018 | INR | 1,667 | 1,678.45 | 1,645.05 | 1,650.35 | 1,650.35 | -16.5 (-0.99%) | 4,586 |
| 16 Nov 2018 | INR | 1,700.6 | 1,700.6 | 1,650.45 | 1,666.85 | 1,666.85 | -23.6 (-1.40%) | 34,279 |
| 15 Nov 2018 | INR | 1,671.2 | 1,717.45 | 1,656.25 | 1,690.45 | 1,690.45 | +9.15 (+0.54%) | 13,810 |
| 14 Nov 2018 | INR | 1,686.9 | 1,699.8 | 1,621.95 | 1,681.3 | 1,681.3 | -15.8 (-0.93%) | 26,419 |
| 13 Nov 2018 | INR | 1,690.65 | 1,715.5 | 1,671.5 | 1,697.1 | 1,697.1 | +8.95 (+0.53%) | 27,090 |
| 12 Nov 2018 | INR | 1,710 | 1,714.95 | 1,680 | 1,688.15 | 1,688.15 | -11.6 (-0.68%) | 3,953 |
| 9 Nov 2018 | INR | 1,711.7 | 1,724 | 1,695.95 | 1,699.75 | 1,699.75 | -15.55 (-0.91%) | 8,661 |
| 7 Nov 2018 | INR | 1,710.95 | 1,726 | 1,705 | 1,715.3 | 1,715.3 | +17.75 (+1.05%) | 2,035 |
| 6 Nov 2018 | INR | 1,697.95 | 1,710 | 1,675.25 | 1,697.55 | 1,697.55 | 0.0 (0.0%) | 7,201 |
| 5 Nov 2018 | INR | 1,705 | 1,705 | 1,675.1 | 1,697.55 | 1,697.55 | +19.55 (+1.17%) | 5,987 |
| 2 Nov 2018 | INR | 1,715.65 | 1,721.95 | 1,655.05 | 1,678 | 1,678 | -20.75 (-1.22%) | 10,814 |
| 1 Nov 2018 | INR | 1,714 | 1,748.85 | 1,690.1 | 1,698.75 | 1,698.75 | -16.15 (-0.94%) | 11,332 |
