| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 23,094.65 | 23,319.95 | 22,910 | 23,273.8 | 23,273.8 | +179.15 (+0.78%) | 1,251 |
| 13 Dec 2018 | INR | 22,675.1 | 23,300 | 22,651.05 | 23,094.65 | 23,094.65 | +375.3 (+1.65%) | 1,184 |
| 12 Dec 2018 | INR | 22,791 | 22,900.05 | 22,499.95 | 22,719.35 | 22,719.35 | -63.95 (-0.28%) | 1,241 |
| 11 Dec 2018 | INR | 22,151 | 22,800 | 22,081 | 22,783.3 | 22,783.3 | +54.45 (+0.24%) | 1,184 |
| 10 Dec 2018 | INR | 22,799 | 22,800 | 22,362.7 | 22,728.85 | 22,728.85 | -2.7 (-0.01%) | 885 |
| 7 Dec 2018 | INR | 22,611.3 | 23,012.05 | 22,499.95 | 22,731.55 | 22,731.55 | +47.8 (+0.21%) | 689 |
| 6 Dec 2018 | INR | 23,154.05 | 23,154.05 | 22,350 | 22,683.75 | 22,683.75 | -470.95 (-2.03%) | 1,005 |
| 5 Dec 2018 | INR | 23,400.55 | 23,401 | 23,072.95 | 23,154.7 | 23,154.7 | -257.9 (-1.10%) | 1,100 |
| 4 Dec 2018 | INR | 22,900.05 | 23,567 | 22,900.05 | 23,412.6 | 23,412.6 | +602.05 (+2.64%) | 1,835 |
| 3 Dec 2018 | INR | 22,178.4 | 22,905 | 22,178.4 | 22,810.55 | 22,810.55 | +632.2 (+2.85%) | 1,222 |
| 30 Nov 2018 | INR | 21,511.35 | 22,277 | 21,511.3 | 22,178.35 | 22,178.35 | +630.5 (+2.93%) | 1,277 |
| 29 Nov 2018 | INR | 21,498.25 | 21,600 | 21,200 | 21,547.85 | 21,547.85 | +322.1 (+1.52%) | 492 |
| 28 Nov 2018 | INR | 21,387.2 | 21,420 | 21,190.15 | 21,225.75 | 21,225.75 | -16.3 (-0.08%) | 1,115 |
| 27 Nov 2018 | INR | 21,303.65 | 21,336.2 | 21,150.65 | 21,242.05 | 21,242.05 | -61.6 (-0.29%) | 178 |
| 26 Nov 2018 | INR | 21,499.95 | 21,499.95 | 21,101 | 21,303.65 | 21,303.65 | +31.3 (+0.15%) | 443 |
| 22 Nov 2018 | INR | 21,370 | 21,580 | 21,205 | 21,272.35 | 21,272.35 | +30.15 (+0.14%) | 296 |
| 21 Nov 2018 | INR | 21,400 | 21,498 | 21,145.85 | 21,242.2 | 21,242.2 | -164.45 (-0.77%) | 237 |
| 20 Nov 2018 | INR | 21,600 | 21,617.1 | 21,347.05 | 21,406.65 | 21,406.65 | -122.15 (-0.57%) | 199 |
| 19 Nov 2018 | INR | 21,637.75 | 21,637.75 | 21,137.75 | 21,528.8 | 21,528.8 | +62.8 (+0.29%) | 562 |
| 16 Nov 2018 | INR | 21,298 | 21,798 | 21,205.25 | 21,466 | 21,466 | +265.1 (+1.25%) | 630 |
| 15 Nov 2018 | INR | 20,700.05 | 21,975 | 20,700.05 | 21,200.9 | 21,200.9 | +628.1 (+3.05%) | 1,884 |
| 14 Nov 2018 | INR | 20,596 | 20,700 | 20,499.95 | 20,572.8 | 20,572.8 | -94.75 (-0.46%) | 352 |
| 13 Nov 2018 | INR | 20,400 | 20,725.95 | 20,350.05 | 20,667.55 | 20,667.55 | +71.25 (+0.35%) | 603 |
| 12 Nov 2018 | INR | 20,502 | 20,730 | 20,433.05 | 20,596.3 | 20,596.3 | +164.6 (+0.81%) | 324 |
| 9 Nov 2018 | INR | 20,542.75 | 20,666.9 | 20,368.65 | 20,431.7 | 20,431.7 | -111.05 (-0.54%) | 272 |
| 7 Nov 2018 | INR | 20,650 | 20,699.9 | 20,309 | 20,542.75 | 20,542.75 | +134 (+0.66%) | 183 |
| 6 Nov 2018 | INR | 20,497 | 20,690 | 20,303 | 20,408.75 | 20,408.75 | +52.25 (+0.26%) | 729 |
| 5 Nov 2018 | INR | 20,600 | 20,723.3 | 20,100.5 | 20,356.5 | 20,356.5 | +16.95 (+0.08%) | 694 |
| 2 Nov 2018 | INR | 20,500 | 20,999.9 | 20,025 | 20,339.55 | 20,339.55 | -53.75 (-0.26%) | 1,624 |
| 1 Nov 2018 | INR | 20,200 | 20,974.95 | 20,197.2 | 20,393.3 | 20,393.3 | +570.4 (+2.88%) | 1,278 |
