| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,584 | 1,600 | 1,574 | 1,594.5 | 1,594.5 | +11.6 (+0.73%) | 442,205 |
| 13 Dec 2018 | INR | 1,560 | 1,589 | 1,560 | 1,582.9 | 1,582.9 | +23.15 (+1.48%) | 348,310 |
| 12 Dec 2018 | INR | 1,550 | 1,579.5 | 1,547 | 1,559.75 | 1,559.75 | +13.25 (+0.86%) | 445,859 |
| 11 Dec 2018 | INR | 1,499.7 | 1,550 | 1,491.3 | 1,546.5 | 1,546.5 | +36.3 (+2.40%) | 564,455 |
| 10 Dec 2018 | INR | 1,500 | 1,518.75 | 1,486.85 | 1,510.2 | 1,510.2 | -2.95 (-0.19%) | 415,922 |
| 7 Dec 2018 | INR | 1,503 | 1,520.85 | 1,497.1 | 1,513.15 | 1,513.15 | +16.5 (+1.10%) | 399,271 |
| 6 Dec 2018 | INR | 1,494.75 | 1,500 | 1,480 | 1,496.65 | 1,496.65 | -5.9 (-0.39%) | 282,216 |
| 5 Dec 2018 | INR | 1,484 | 1,508.9 | 1,475.15 | 1,502.55 | 1,502.55 | +16.85 (+1.13%) | 580,513 |
| 4 Dec 2018 | INR | 1,477 | 1,495 | 1,475 | 1,485.7 | 1,485.7 | +8.25 (+0.56%) | 342,761 |
| 3 Dec 2018 | INR | 1,504.9 | 1,508.9 | 1,473 | 1,477.45 | 1,477.45 | -15.05 (-1.01%) | 349,961 |
| 30 Nov 2018 | INR | 1,438 | 1,500 | 1,438 | 1,492.5 | 1,492.5 | +54.4 (+3.78%) | 1,360,732 |
| 29 Nov 2018 | INR | 1,451.4 | 1,456.7 | 1,430.95 | 1,438.1 | 1,438.1 | -5.6 (-0.39%) | 311,543 |
| 28 Nov 2018 | INR | 1,406 | 1,450 | 1,397.9 | 1,443.7 | 1,443.7 | +38.75 (+2.76%) | 515,172 |
| 27 Nov 2018 | INR | 1,397 | 1,409.75 | 1,391.1 | 1,404.95 | 1,404.95 | +11.25 (+0.81%) | 191,458 |
| 26 Nov 2018 | INR | 1,417 | 1,423.45 | 1,379 | 1,393.7 | 1,393.7 | -17.2 (-1.22%) | 312,965 |
| 22 Nov 2018 | INR | 1,426.7 | 1,433.7 | 1,398.1 | 1,410.9 | 1,410.9 | -10.45 (-0.74%) | 193,674 |
| 21 Nov 2018 | INR | 1,415 | 1,428.95 | 1,405 | 1,421.35 | 1,421.35 | +8.85 (+0.63%) | 233,850 |
| 20 Nov 2018 | INR | 1,412 | 1,437.4 | 1,397.65 | 1,412.5 | 1,412.5 | -0.05 (0.0%) | 577,012 |
| 19 Nov 2018 | INR | 1,399.9 | 1,421.9 | 1,378.7 | 1,412.55 | 1,412.55 | +24.65 (+1.78%) | 289,799 |
| 16 Nov 2018 | INR | 1,396.4 | 1,419.45 | 1,375.1 | 1,387.9 | 1,387.9 | -0.55 (-0.04%) | 379,929 |
| 15 Nov 2018 | INR | 1,387 | 1,397 | 1,377.5 | 1,388.45 | 1,388.45 | +7.75 (+0.56%) | 255,567 |
| 14 Nov 2018 | INR | 1,378 | 1,388.8 | 1,362 | 1,380.7 | 1,380.7 | +6.35 (+0.46%) | 382,779 |
| 13 Nov 2018 | INR | 1,389.9 | 1,389.9 | 1,366.1 | 1,374.35 | 1,374.35 | -17.4 (-1.25%) | 293,907 |
| 12 Nov 2018 | INR | 1,407 | 1,425 | 1,385.5 | 1,391.75 | 1,391.75 | -5 (-0.36%) | 379,336 |
| 9 Nov 2018 | INR | 1,429.45 | 1,431.8 | 1,385 | 1,396.75 | 1,396.75 | -28.4 (-1.99%) | 375,206 |
| 7 Nov 2018 | INR | 1,426 | 1,430 | 1,417.7 | 1,425.15 | 1,425.15 | +1.15 (+0.08%) | 109,342 |
| 6 Nov 2018 | INR | 1,438 | 1,464.35 | 1,403.4 | 1,424 | 1,424 | -12.05 (-0.84%) | 600,576 |
| 5 Nov 2018 | INR | 1,477.95 | 1,489.7 | 1,425.25 | 1,436.05 | 1,436.05 | -26.45 (-1.81%) | 656,129 |
| 2 Nov 2018 | INR | 1,379.9 | 1,482.8 | 1,368 | 1,462.5 | 1,462.5 | +96.4 (+7.06%) | 1,761,020 |
| 1 Nov 2018 | INR | 1,348.7 | 1,389 | 1,346.2 | 1,366.1 | 1,366.1 | +28.15 (+2.10%) | 706,506 |
