| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 2,184 | 2,194.6 | 2,153.75 | 2,180.9 | 2,180.9 | +18.1 (+0.84%) | 3,470 |
| 13 Dec 2018 | INR | 2,158.75 | 2,210 | 2,144.95 | 2,162.8 | 2,162.8 | +4.05 (+0.19%) | 10,912 |
| 12 Dec 2018 | INR | 2,065.05 | 2,178 | 2,048.25 | 2,158.75 | 2,158.75 | +93.7 (+4.54%) | 15,628 |
| 11 Dec 2018 | INR | 1,937.05 | 2,080 | 1,937.05 | 2,065.05 | 2,065.05 | +95.9 (+4.87%) | 6,679 |
| 10 Dec 2018 | INR | 1,950 | 1,984.05 | 1,941.2 | 1,969.15 | 1,969.15 | -24.45 (-1.23%) | 3,719 |
| 7 Dec 2018 | INR | 1,982.65 | 2,032 | 1,948 | 1,993.6 | 1,993.6 | +19.85 (+1.01%) | 5,035 |
| 6 Dec 2018 | INR | 1,976 | 1,994.3 | 1,965.3 | 1,973.75 | 1,973.75 | -36.55 (-1.82%) | 4,778 |
| 5 Dec 2018 | INR | 1,980.05 | 2,020.05 | 1,957.75 | 2,010.3 | 2,010.3 | +25.15 (+1.27%) | 5,095 |
| 4 Dec 2018 | INR | 2,002.45 | 2,036.7 | 1,980 | 1,985.15 | 1,985.15 | -16.2 (-0.81%) | 6,547 |
| 3 Dec 2018 | INR | 2,047.95 | 2,056.75 | 1,991.6 | 2,001.35 | 2,001.35 | -23.2 (-1.15%) | 5,372 |
| 30 Nov 2018 | INR | 2,055.95 | 2,070 | 2,020 | 2,024.55 | 2,024.55 | -28.25 (-1.38%) | 7,237 |
| 29 Nov 2018 | INR | 2,111 | 2,119.65 | 2,042.15 | 2,052.8 | 2,052.8 | -49.95 (-2.38%) | 12,810 |
| 28 Nov 2018 | INR | 2,100 | 2,140 | 2,092.4 | 2,102.75 | 2,102.75 | +11.4 (+0.55%) | 6,019 |
| 27 Nov 2018 | INR | 2,120 | 2,140 | 2,080 | 2,091.35 | 2,091.35 | -18.85 (-0.89%) | 7,211 |
| 26 Nov 2018 | INR | 2,197.3 | 2,220 | 2,095 | 2,110.2 | 2,110.2 | -50.55 (-2.34%) | 7,187 |
| 22 Nov 2018 | INR | 2,110 | 2,194.35 | 2,108.7 | 2,160.75 | 2,160.75 | +52.05 (+2.47%) | 6,409 |
| 21 Nov 2018 | INR | 2,064.75 | 2,125 | 2,044.65 | 2,108.7 | 2,108.7 | +53.1 (+2.58%) | 2,765 |
| 20 Nov 2018 | INR | 2,124.6 | 2,135 | 2,051 | 2,055.6 | 2,055.6 | -76.05 (-3.57%) | 12,086 |
| 19 Nov 2018 | INR | 2,200 | 2,203.95 | 2,120.2 | 2,131.65 | 2,131.65 | -48.8 (-2.24%) | 4,579 |
| 16 Nov 2018 | INR | 2,185.05 | 2,220.65 | 2,167.75 | 2,180.45 | 2,180.45 | +7.15 (+0.33%) | 2,276 |
| 15 Nov 2018 | INR | 2,226.45 | 2,252 | 2,152.6 | 2,173.3 | 2,173.3 | -49.5 (-2.23%) | 10,459 |
| 14 Nov 2018 | INR | 2,240.45 | 2,265.2 | 2,218 | 2,222.8 | 2,222.8 | -4.05 (-0.18%) | 8,412 |
| 13 Nov 2018 | INR | 2,239 | 2,253.5 | 2,200.5 | 2,226.85 | 2,226.85 | -15.3 (-0.68%) | 3,770 |
| 12 Nov 2018 | INR | 2,291 | 2,323.7 | 2,230 | 2,242.15 | 2,242.15 | -78.3 (-3.37%) | 6,000 |
| 9 Nov 2018 | INR | 2,270.05 | 2,332.25 | 2,231.1 | 2,320.45 | 2,320.45 | +53.9 (+2.38%) | 9,972 |
| 7 Nov 2018 | INR | 2,287.65 | 2,287.65 | 2,251.3 | 2,266.55 | 2,266.55 | +24.4 (+1.09%) | 1,520 |
| 6 Nov 2018 | INR | 2,251 | 2,294.95 | 2,219.3 | 2,242.15 | 2,242.15 | -26.8 (-1.18%) | 3,185 |
| 5 Nov 2018 | INR | 2,300 | 2,345 | 2,250 | 2,268.95 | 2,268.95 | -11.25 (-0.49%) | 10,190 |
| 2 Nov 2018 | INR | 2,232.9 | 2,334 | 2,232.9 | 2,280.2 | 2,280.2 | +47.3 (+2.12%) | 18,363 |
| 1 Nov 2018 | INR | 2,266.75 | 2,466 | 2,210 | 2,232.9 | 2,232.9 | -11.6 (-0.52%) | 14,150 |
