| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,179.9 | 1,209.7 | 1,176 | 1,178 | 1,178 | -11.5 (-0.97%) | 1,937 |
| 13 Dec 2018 | INR | 1,207.7 | 1,207.75 | 1,178.85 | 1,189.5 | 1,189.5 | -11.25 (-0.94%) | 5,763 |
| 12 Dec 2018 | INR | 1,148.75 | 1,220 | 1,148.75 | 1,200.75 | 1,200.75 | +55.2 (+4.82%) | 8,329 |
| 11 Dec 2018 | INR | 1,130 | 1,150 | 1,121.7 | 1,145.55 | 1,145.55 | +5.15 (+0.45%) | 5,464 |
| 10 Dec 2018 | INR | 1,165 | 1,165 | 1,132.55 | 1,140.4 | 1,140.4 | -16.55 (-1.43%) | 3,775 |
| 7 Dec 2018 | INR | 1,144.95 | 1,165 | 1,140.9 | 1,156.95 | 1,156.95 | +20.25 (+1.78%) | 18,136 |
| 6 Dec 2018 | INR | 1,148 | 1,152.85 | 1,128 | 1,136.7 | 1,136.7 | -11 (-0.96%) | 36,402 |
| 5 Dec 2018 | INR | 1,123.95 | 1,160 | 1,121.2 | 1,147.7 | 1,147.7 | +20.95 (+1.86%) | 4,882 |
| 4 Dec 2018 | INR | 1,125.05 | 1,142 | 1,116.5 | 1,126.75 | 1,126.75 | -4.95 (-0.44%) | 3,176 |
| 3 Dec 2018 | INR | 1,146 | 1,146 | 1,120.15 | 1,131.7 | 1,131.7 | +13.8 (+1.23%) | 3,712 |
| 30 Nov 2018 | INR | 1,115.55 | 1,133 | 1,108 | 1,117.9 | 1,117.9 | -1.9 (-0.17%) | 4,305 |
| 29 Nov 2018 | INR | 1,115.75 | 1,153.95 | 1,114 | 1,119.8 | 1,119.8 | -0.25 (-0.02%) | 9,981 |
| 28 Nov 2018 | INR | 1,147.5 | 1,149.95 | 1,111.15 | 1,120.05 | 1,120.05 | -19.1 (-1.68%) | 2,417 |
| 27 Nov 2018 | INR | 1,132 | 1,157 | 1,130 | 1,139.15 | 1,139.15 | +9.25 (+0.82%) | 3,056 |
| 26 Nov 2018 | INR | 1,134 | 1,175 | 1,112.05 | 1,129.9 | 1,129.9 | -9.05 (-0.79%) | 8,467 |
| 22 Nov 2018 | INR | 1,130 | 1,155 | 1,122.8 | 1,138.95 | 1,138.95 | +18.5 (+1.65%) | 2,470 |
| 21 Nov 2018 | INR | 1,137 | 1,150 | 1,111.45 | 1,120.45 | 1,120.45 | -8.15 (-0.72%) | 109,471 |
| 20 Nov 2018 | INR | 1,125 | 1,136.05 | 1,105.6 | 1,128.6 | 1,128.6 | +5.7 (+0.51%) | 120,860 |
| 19 Nov 2018 | INR | 1,158.9 | 1,170.1 | 1,101 | 1,122.9 | 1,122.9 | -24.35 (-2.12%) | 60,910 |
| 16 Nov 2018 | INR | 1,199 | 1,199 | 1,140.1 | 1,147.25 | 1,147.25 | -22.95 (-1.96%) | 5,969 |
| 15 Nov 2018 | INR | 1,164.05 | 1,190 | 1,145.55 | 1,170.2 | 1,170.2 | +3.8 (+0.33%) | 5,309 |
| 14 Nov 2018 | INR | 1,210.1 | 1,228 | 1,160 | 1,166.4 | 1,166.4 | -49.95 (-4.11%) | 10,520 |
| 13 Nov 2018 | INR | 1,157.6 | 1,234 | 1,118.65 | 1,216.35 | 1,216.35 | +68.7 (+5.99%) | 46,464 |
| 12 Nov 2018 | INR | 1,100.65 | 1,168 | 1,100.65 | 1,147.65 | 1,147.65 | +27.3 (+2.44%) | 5,473 |
| 9 Nov 2018 | INR | 1,138.9 | 1,138.9 | 1,105.1 | 1,120.35 | 1,120.35 | -0.3 (-0.03%) | 3,531 |
| 7 Nov 2018 | INR | 1,113 | 1,142.9 | 1,113 | 1,120.65 | 1,120.65 | +19.9 (+1.81%) | 4,271 |
| 6 Nov 2018 | INR | 1,066 | 1,118.95 | 1,066 | 1,100.75 | 1,100.75 | +19.95 (+1.85%) | 8,546 |
| 5 Nov 2018 | INR | 1,080 | 1,120 | 1,068 | 1,080.8 | 1,080.8 | -46.5 (-4.12%) | 10,042 |
| 2 Nov 2018 | INR | 1,132.05 | 1,175 | 1,120 | 1,127.3 | 1,127.3 | -13.95 (-1.22%) | 10,667 |
| 1 Nov 2018 | INR | 1,126 | 1,172 | 1,117.25 | 1,141.25 | 1,141.25 | +12.75 (+1.13%) | 15,301 |
