| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,145 | 1,175.9 | 1,145 | 1,153.75 | 1,153.75 | -9.7 (-0.83%) | 3,977 |
| 13 Dec 2018 | INR | 1,173.05 | 1,200 | 1,161 | 1,163.45 | 1,163.45 | -10.55 (-0.90%) | 1,432 |
| 12 Dec 2018 | INR | 1,204.15 | 1,204.15 | 1,168.3 | 1,174 | 1,174 | -12.45 (-1.05%) | 578 |
| 11 Dec 2018 | INR | 1,125.25 | 1,205 | 1,101.05 | 1,186.45 | 1,186.45 | +52.1 (+4.59%) | 2,390 |
| 10 Dec 2018 | INR | 1,168.05 | 1,186.35 | 1,125 | 1,134.35 | 1,134.35 | -38.1 (-3.25%) | 1,353 |
| 7 Dec 2018 | INR | 1,165 | 1,202.95 | 1,160.05 | 1,172.45 | 1,172.45 | -6.6 (-0.56%) | 791 |
| 6 Dec 2018 | INR | 1,172.1 | 1,185 | 1,144.25 | 1,179.05 | 1,179.05 | -4.6 (-0.39%) | 807 |
| 5 Dec 2018 | INR | 1,216.05 | 1,230.85 | 1,175 | 1,183.65 | 1,183.65 | -37.5 (-3.07%) | 587 |
| 4 Dec 2018 | INR | 1,259.6 | 1,259.6 | 1,212.15 | 1,221.15 | 1,221.15 | -40.9 (-3.24%) | 2,307 |
| 3 Dec 2018 | INR | 1,257.05 | 1,294.8 | 1,225 | 1,262.05 | 1,262.05 | +21.5 (+1.73%) | 4,681 |
| 30 Nov 2018 | INR | 1,184 | 1,250 | 1,151.7 | 1,240.55 | 1,240.55 | +66.15 (+5.63%) | 6,838 |
| 29 Nov 2018 | INR | 1,134.9 | 1,199 | 1,128.2 | 1,174.4 | 1,174.4 | +42.35 (+3.74%) | 2,751 |
| 28 Nov 2018 | INR | 1,139.95 | 1,145.45 | 1,125 | 1,132.05 | 1,132.05 | -6.95 (-0.61%) | 1,188 |
| 27 Nov 2018 | INR | 1,144.95 | 1,150 | 1,129 | 1,139 | 1,139 | +10.1 (+0.89%) | 1,727 |
| 26 Nov 2018 | INR | 1,134.1 | 1,142.95 | 1,126 | 1,128.9 | 1,128.9 | -16.25 (-1.42%) | 1,815 |
| 22 Nov 2018 | INR | 1,126.2 | 1,149 | 1,123.8 | 1,145.15 | 1,145.15 | +35.5 (+3.20%) | 2,690 |
| 21 Nov 2018 | INR | 1,142.95 | 1,150 | 1,103 | 1,109.65 | 1,109.65 | -33 (-2.89%) | 3,181 |
| 20 Nov 2018 | INR | 1,135 | 1,145 | 1,132.35 | 1,142.65 | 1,142.65 | -0.9 (-0.08%) | 575 |
| 19 Nov 2018 | INR | 1,122.9 | 1,145 | 1,120 | 1,143.55 | 1,143.55 | +17.15 (+1.52%) | 2,540 |
| 16 Nov 2018 | INR | 1,134.4 | 1,150.45 | 1,122 | 1,126.4 | 1,126.4 | -12.7 (-1.11%) | 1,498 |
| 15 Nov 2018 | INR | 1,126.6 | 1,145 | 1,121 | 1,139.1 | 1,139.1 | +14.45 (+1.28%) | 632 |
| 14 Nov 2018 | INR | 1,161.35 | 1,161.35 | 1,121 | 1,124.65 | 1,124.65 | -19.6 (-1.71%) | 481 |
| 13 Nov 2018 | INR | 1,091.9 | 1,158.8 | 1,091.9 | 1,144.25 | 1,144.25 | +38.95 (+3.52%) | 2,138 |
| 12 Nov 2018 | INR | 1,139.4 | 1,145 | 1,092.8 | 1,105.3 | 1,105.3 | -30.05 (-2.65%) | 2,503 |
| 9 Nov 2018 | INR | 1,165 | 1,165 | 1,131 | 1,135.35 | 1,135.35 | -29.7 (-2.55%) | 1,447 |
| 7 Nov 2018 | INR | 1,160 | 1,170 | 1,150 | 1,165.05 | 1,165.05 | +20.7 (+1.81%) | 434 |
| 6 Nov 2018 | INR | 1,139 | 1,161 | 1,139 | 1,144.35 | 1,144.35 | +13.45 (+1.19%) | 1,447 |
| 5 Nov 2018 | INR | 1,150.95 | 1,150.95 | 1,122 | 1,130.9 | 1,130.9 | -9.5 (-0.83%) | 2,211 |
| 2 Nov 2018 | INR | 1,170.75 | 1,170.75 | 1,129.95 | 1,140.4 | 1,140.4 | -13.05 (-1.13%) | 1,674 |
| 1 Nov 2018 | INR | 1,173 | 1,173.3 | 1,150 | 1,153.45 | 1,153.45 | -19.2 (-1.64%) | 3,294 |
