| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,214.95 | 1,234 | 1,190.2 | 1,228.7 | 1,228.7 | +15.4 (+1.27%) | 2,163 |
| 13 Dec 2018 | INR | 1,212.7 | 1,227.15 | 1,187.25 | 1,213.3 | 1,213.3 | +9.9 (+0.82%) | 3,202 |
| 12 Dec 2018 | INR | 1,230.15 | 1,264 | 1,175.9 | 1,203.4 | 1,203.4 | -14.6 (-1.20%) | 7,843 |
| 11 Dec 2018 | INR | 1,165 | 1,229.7 | 1,165 | 1,218 | 1,218 | +18 (+1.50%) | 4,945 |
| 10 Dec 2018 | INR | 1,170.05 | 1,204 | 1,170 | 1,200 | 1,200 | -3.85 (-0.32%) | 1,274 |
| 7 Dec 2018 | INR | 1,186.15 | 1,206.9 | 1,176.05 | 1,203.85 | 1,203.85 | +23.75 (+2.01%) | 2,560 |
| 6 Dec 2018 | INR | 1,180.1 | 1,199.9 | 1,172.85 | 1,180.1 | 1,180.1 | -21.85 (-1.82%) | 4,420 |
| 5 Dec 2018 | INR | 1,204 | 1,209.75 | 1,163.8 | 1,201.95 | 1,201.95 | +13.95 (+1.17%) | 5,506 |
| 4 Dec 2018 | INR | 1,157.1 | 1,221 | 1,145 | 1,188 | 1,188 | +34.75 (+3.01%) | 8,516 |
| 3 Dec 2018 | INR | 1,195 | 1,195 | 1,123 | 1,153.25 | 1,153.25 | -18.25 (-1.56%) | 3,106 |
| 30 Nov 2018 | INR | 1,126.9 | 1,200 | 1,083.8 | 1,171.5 | 1,171.5 | +58.15 (+5.22%) | 10,215 |
| 29 Nov 2018 | INR | 1,100.5 | 1,121 | 1,095.15 | 1,113.35 | 1,113.35 | +9.35 (+0.85%) | 9,697 |
| 28 Nov 2018 | INR | 1,100.4 | 1,110.85 | 1,100 | 1,104 | 1,104 | -2.65 (-0.24%) | 2,286 |
| 27 Nov 2018 | INR | 1,090 | 1,116.95 | 1,090 | 1,106.65 | 1,106.65 | +5.9 (+0.54%) | 4,691 |
| 26 Nov 2018 | INR | 1,117.85 | 1,118 | 1,073.05 | 1,100.75 | 1,100.75 | +6.55 (+0.60%) | 1,391 |
| 22 Nov 2018 | INR | 1,100 | 1,110.05 | 1,089.95 | 1,094.2 | 1,094.2 | +8.6 (+0.79%) | 2,836 |
| 21 Nov 2018 | INR | 1,099.95 | 1,120 | 1,080.05 | 1,085.6 | 1,085.6 | -9.9 (-0.90%) | 2,429 |
| 20 Nov 2018 | INR | 1,062 | 1,099 | 1,062 | 1,095.5 | 1,095.5 | +13.7 (+1.27%) | 7,458 |
| 19 Nov 2018 | INR | 1,139.8 | 1,155 | 1,060 | 1,081.8 | 1,081.8 | -29.25 (-2.63%) | 5,822 |
| 16 Nov 2018 | INR | 1,100.3 | 1,116.9 | 1,078.7 | 1,111.05 | 1,111.05 | +5.35 (+0.48%) | 3,291 |
| 15 Nov 2018 | INR | 1,134.95 | 1,134.95 | 1,100 | 1,105.7 | 1,105.7 | -25.9 (-2.29%) | 4,569 |
| 14 Nov 2018 | INR | 1,167.95 | 1,167.95 | 1,120 | 1,131.6 | 1,131.6 | -17.7 (-1.54%) | 4,719 |
| 13 Nov 2018 | INR | 1,140 | 1,174.65 | 1,135.3 | 1,149.3 | 1,149.3 | +1.5 (+0.13%) | 3,427 |
| 12 Nov 2018 | INR | 1,145.05 | 1,168.5 | 1,145 | 1,147.8 | 1,147.8 | -2.75 (-0.24%) | 4,110 |
| 9 Nov 2018 | INR | 1,160 | 1,183.15 | 1,131 | 1,150.55 | 1,150.55 | -28.35 (-2.40%) | 2,277 |
| 7 Nov 2018 | INR | 1,195 | 1,196 | 1,170 | 1,178.9 | 1,178.9 | +12.8 (+1.10%) | 435 |
| 6 Nov 2018 | INR | 1,211 | 1,211 | 1,123.1 | 1,166.1 | 1,166.1 | -9.15 (-0.78%) | 6,129 |
| 5 Nov 2018 | INR | 1,180.05 | 1,191.85 | 1,115.1 | 1,175.25 | 1,175.25 | -6.6 (-0.56%) | 3,533 |
| 2 Nov 2018 | INR | 1,200 | 1,219.95 | 1,173 | 1,181.85 | 1,181.85 | -8.1 (-0.68%) | 2,534 |
| 1 Nov 2018 | INR | 1,220 | 1,220.05 | 1,170 | 1,189.95 | 1,189.95 | +0.35 (+0.03%) | 32,642 |
