| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,513 | 1,528.1 | 1,477.05 | 1,492.4 | 1,492.4 | -28.35 (-1.86%) | 22,202 |
| 13 Dec 2018 | INR | 1,529 | 1,551 | 1,515.05 | 1,520.75 | 1,520.75 | -8.45 (-0.55%) | 23,941 |
| 12 Dec 2018 | INR | 1,477 | 1,536.25 | 1,477 | 1,529.2 | 1,529.2 | +51.55 (+3.49%) | 30,684 |
| 11 Dec 2018 | INR | 1,473 | 1,506 | 1,456.7 | 1,477.65 | 1,477.65 | +5.65 (+0.38%) | 38,663 |
| 10 Dec 2018 | INR | 1,474.95 | 1,482.5 | 1,454.4 | 1,472 | 1,472 | -19.5 (-1.31%) | 16,867 |
| 7 Dec 2018 | INR | 1,469 | 1,497 | 1,456.4 | 1,491.5 | 1,491.5 | +30.5 (+2.09%) | 29,916 |
| 6 Dec 2018 | INR | 1,480.35 | 1,489.85 | 1,447.5 | 1,461 | 1,461 | -18.4 (-1.24%) | 21,930 |
| 5 Dec 2018 | INR | 1,488 | 1,502.05 | 1,462.65 | 1,479.4 | 1,479.4 | -13 (-0.87%) | 19,955 |
| 4 Dec 2018 | INR | 1,460 | 1,500 | 1,450 | 1,492.4 | 1,492.4 | +37.55 (+2.58%) | 42,228 |
| 3 Dec 2018 | INR | 1,431.7 | 1,469.05 | 1,422 | 1,454.85 | 1,454.85 | +17.65 (+1.23%) | 36,438 |
| 30 Nov 2018 | INR | 1,460 | 1,480 | 1,421 | 1,437.2 | 1,437.2 | -20.5 (-1.41%) | 66,123 |
| 29 Nov 2018 | INR | 1,485 | 1,489.45 | 1,442 | 1,457.7 | 1,457.7 | -22.5 (-1.52%) | 510,039 |
| 28 Nov 2018 | INR | 1,501.05 | 1,527.7 | 1,468.85 | 1,480.2 | 1,480.2 | -40.1 (-2.64%) | 29,255 |
| 27 Nov 2018 | INR | 1,524 | 1,527.45 | 1,497.05 | 1,520.3 | 1,520.3 | +11.15 (+0.74%) | 23,570 |
| 26 Nov 2018 | INR | 1,528 | 1,553.8 | 1,501.5 | 1,509.15 | 1,509.15 | -19.6 (-1.28%) | 23,067 |
| 22 Nov 2018 | INR | 1,540 | 1,573 | 1,511.25 | 1,528.75 | 1,528.75 | -10.3 (-0.67%) | 48,828 |
| 21 Nov 2018 | INR | 1,535 | 1,552.05 | 1,525.35 | 1,539.05 | 1,539.05 | +6.8 (+0.44%) | 29,448 |
| 20 Nov 2018 | INR | 1,555 | 1,567.9 | 1,527.3 | 1,532.25 | 1,532.25 | -25.85 (-1.66%) | 28,542 |
| 19 Nov 2018 | INR | 1,554.5 | 1,577 | 1,548 | 1,558.1 | 1,558.1 | +3.65 (+0.23%) | 32,587 |
| 16 Nov 2018 | INR | 1,533 | 1,574.2 | 1,528.15 | 1,554.45 | 1,554.45 | +23.6 (+1.54%) | 61,162 |
| 15 Nov 2018 | INR | 1,510 | 1,546 | 1,504 | 1,530.85 | 1,530.85 | +26.55 (+1.76%) | 46,457 |
| 14 Nov 2018 | INR | 1,537.1 | 1,554.6 | 1,485 | 1,504.3 | 1,504.3 | -25.4 (-1.66%) | 75,384 |
| 13 Nov 2018 | INR | 1,511 | 1,538 | 1,487.4 | 1,529.7 | 1,529.7 | +19.1 (+1.26%) | 48,349 |
| 12 Nov 2018 | INR | 1,550 | 1,562.35 | 1,498 | 1,510.6 | 1,510.6 | -40.1 (-2.59%) | 46,023 |
| 9 Nov 2018 | INR | 1,500.4 | 1,559.9 | 1,500 | 1,550.7 | 1,550.7 | +52.4 (+3.50%) | 292,189 |
| 7 Nov 2018 | INR | 1,489 | 1,508 | 1,481.85 | 1,498.3 | 1,498.3 | +19.75 (+1.34%) | 3,629 |
| 6 Nov 2018 | INR | 1,464 | 1,484.4 | 1,444.75 | 1,478.55 | 1,478.55 | +13 (+0.89%) | 29,073 |
| 5 Nov 2018 | INR | 1,499.05 | 1,499.05 | 1,457.85 | 1,465.55 | 1,465.55 | -33.5 (-2.23%) | 18,463 |
| 2 Nov 2018 | INR | 1,506 | 1,522.3 | 1,486.35 | 1,499.05 | 1,499.05 | -6.9 (-0.46%) | 221,572 |
| 1 Nov 2018 | INR | 1,477 | 1,515.15 | 1,470 | 1,505.95 | 1,505.95 | +21.15 (+1.42%) | 37,605 |
