| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,551 | 1,567.8 | 1,544 | 1,563.1 | 1,563.1 | +12.1 (+0.78%) | 99,545 |
| 13 Dec 2018 | INR | 1,576.8 | 1,580.25 | 1,542.4 | 1,551 | 1,551 | -14.8 (-0.95%) | 138,215 |
| 12 Dec 2018 | INR | 1,544 | 1,569.9 | 1,540.2 | 1,565.8 | 1,565.8 | +42.45 (+2.79%) | 128,468 |
| 11 Dec 2018 | INR | 1,475.75 | 1,535 | 1,475.75 | 1,523.35 | 1,523.35 | +12.35 (+0.82%) | 165,700 |
| 10 Dec 2018 | INR | 1,517 | 1,532 | 1,505 | 1,511 | 1,511 | -38.15 (-2.46%) | 113,375 |
| 7 Dec 2018 | INR | 1,560.15 | 1,574.55 | 1,541 | 1,549.15 | 1,549.15 | -0.65 (-0.04%) | 104,990 |
| 6 Dec 2018 | INR | 1,557.55 | 1,583.6 | 1,518.7 | 1,549.8 | 1,549.8 | -15.1 (-0.96%) | 316,755 |
| 5 Dec 2018 | INR | 1,573 | 1,578.45 | 1,555 | 1,564.9 | 1,564.9 | -13.6 (-0.86%) | 163,598 |
| 4 Dec 2018 | INR | 1,562 | 1,593 | 1,556 | 1,578.5 | 1,578.5 | +18.9 (+1.21%) | 213,781 |
| 3 Dec 2018 | INR | 1,529.9 | 1,565 | 1,526.1 | 1,559.6 | 1,559.6 | +39.2 (+2.58%) | 213,411 |
| 30 Nov 2018 | INR | 1,489.9 | 1,537.95 | 1,486.15 | 1,520.4 | 1,520.4 | +37.45 (+2.53%) | 343,192 |
| 29 Nov 2018 | INR | 1,471.65 | 1,488 | 1,466.55 | 1,482.95 | 1,482.95 | +20.4 (+1.39%) | 147,435 |
| 28 Nov 2018 | INR | 1,482.95 | 1,482.95 | 1,454.75 | 1,462.55 | 1,462.55 | -12.4 (-0.84%) | 189,697 |
| 27 Nov 2018 | INR | 1,478 | 1,488.3 | 1,444.1 | 1,474.95 | 1,474.95 | +2 (+0.14%) | 201,275 |
| 26 Nov 2018 | INR | 1,425.75 | 1,503.4 | 1,425.75 | 1,472.95 | 1,472.95 | +50.5 (+3.55%) | 682,512 |
| 22 Nov 2018 | INR | 1,428.5 | 1,444 | 1,419 | 1,422.45 | 1,422.45 | +8.65 (+0.61%) | 169,626 |
| 21 Nov 2018 | INR | 1,402.2 | 1,418.85 | 1,400 | 1,413.8 | 1,413.8 | +8.6 (+0.61%) | 94,451 |
| 20 Nov 2018 | INR | 1,401 | 1,413.65 | 1,400 | 1,405.2 | 1,405.2 | +1.7 (+0.12%) | 74,810 |
| 19 Nov 2018 | INR | 1,407.4 | 1,421 | 1,395 | 1,403.5 | 1,403.5 | +3.15 (+0.22%) | 252,269 |
| 16 Nov 2018 | INR | 1,405 | 1,408.35 | 1,391.2 | 1,400.35 | 1,400.35 | -0.2 (-0.01%) | 88,505 |
| 15 Nov 2018 | INR | 1,397 | 1,410 | 1,397 | 1,400.55 | 1,400.55 | -0.45 (-0.03%) | 93,437 |
| 14 Nov 2018 | INR | 1,398.95 | 1,408 | 1,393 | 1,401 | 1,401 | +7.55 (+0.54%) | 295,936 |
| 13 Nov 2018 | INR | 1,399.5 | 1,403.2 | 1,385.1 | 1,393.45 | 1,393.45 | -8 (-0.57%) | 84,346 |
| 12 Nov 2018 | INR | 1,410.65 | 1,414.95 | 1,398 | 1,401.45 | 1,401.45 | -3.35 (-0.24%) | 90,429 |
| 9 Nov 2018 | INR | 1,417.9 | 1,417.9 | 1,397 | 1,404.8 | 1,404.8 | -15.45 (-1.09%) | 117,026 |
| 7 Nov 2018 | INR | 1,415 | 1,421.7 | 1,406.1 | 1,420.25 | 1,420.25 | +17.4 (+1.24%) | 47,590 |
| 6 Nov 2018 | INR | 1,429 | 1,438 | 1,391.5 | 1,402.85 | 1,402.85 | -22.7 (-1.59%) | 96,083 |
| 5 Nov 2018 | INR | 1,435 | 1,435 | 1,412.7 | 1,425.55 | 1,425.55 | -11.15 (-0.78%) | 152,583 |
| 2 Nov 2018 | INR | 1,435 | 1,450.95 | 1,425.5 | 1,436.7 | 1,436.7 | +13.25 (+0.93%) | 268,906 |
| 1 Nov 2018 | INR | 1,411.8 | 1,440 | 1,400.85 | 1,423.45 | 1,423.45 | +22.95 (+1.64%) | 267,720 |
