| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,057.15 | 1,069.7 | 1,051 | 1,060.6 | 1,060.6 | +1 (+0.09%) | 34,423 |
| 13 Dec 2018 | INR | 1,040 | 1,076.7 | 1,038 | 1,059.6 | 1,059.6 | +32.5 (+3.16%) | 68,361 |
| 12 Dec 2018 | INR | 1,026.2 | 1,040 | 1,016.8 | 1,027.1 | 1,027.1 | +3.4 (+0.33%) | 41,409 |
| 11 Dec 2018 | INR | 989.85 | 1,030 | 989 | 1,023.7 | 1,023.7 | +22.8 (+2.28%) | 69,281 |
| 10 Dec 2018 | INR | 989.75 | 1,012 | 970.25 | 1,000.9 | 1,000.9 | -20.25 (-1.98%) | 49,082 |
| 7 Dec 2018 | INR | 994.7 | 1,032 | 994.7 | 1,021.15 | 1,021.15 | +31.05 (+3.14%) | 67,324 |
| 6 Dec 2018 | INR | 993.5 | 1,000 | 956.45 | 990.1 | 990.1 | -10.3 (-1.03%) | 87,791 |
| 5 Dec 2018 | INR | 996 | 1,012 | 985.85 | 1,000.4 | 1,000.4 | +4.05 (+0.41%) | 30,947 |
| 4 Dec 2018 | INR | 993 | 1,001.55 | 978.8 | 996.35 | 996.35 | +15 (+1.53%) | 84,311 |
| 3 Dec 2018 | INR | 1,060 | 1,060 | 960 | 981.35 | 981.35 | -56.45 (-5.44%) | 134,656 |
| 30 Nov 2018 | INR | 1,044.9 | 1,051.2 | 1,029.6 | 1,037.8 | 1,037.8 | -10.1 (-0.96%) | 23,872 |
| 29 Nov 2018 | INR | 1,048 | 1,055 | 1,036.8 | 1,047.9 | 1,047.9 | +12.4 (+1.20%) | 36,584 |
| 28 Nov 2018 | INR | 1,030.05 | 1,047.15 | 1,027.6 | 1,035.5 | 1,035.5 | 0.0 (0.0%) | 23,688 |
| 27 Nov 2018 | INR | 1,032.1 | 1,044.95 | 1,028.65 | 1,035.5 | 1,035.5 | -14.3 (-1.36%) | 31,157 |
| 26 Nov 2018 | INR | 1,067 | 1,067.4 | 1,044 | 1,049.8 | 1,049.8 | +24.35 (+2.37%) | 56,646 |
| 22 Nov 2018 | INR | 1,050 | 1,051 | 1,020.15 | 1,025.45 | 1,025.45 | -21.4 (-2.04%) | 25,623 |
| 21 Nov 2018 | INR | 1,062 | 1,078.95 | 1,042.05 | 1,046.85 | 1,046.85 | +14.6 (+1.41%) | 323,776 |
| 20 Nov 2018 | INR | 1,039.85 | 1,058 | 1,021.3 | 1,032.25 | 1,032.25 | -8.95 (-0.86%) | 28,515 |
| 19 Nov 2018 | INR | 1,049.5 | 1,049.8 | 1,018 | 1,041.2 | 1,041.2 | -8.5 (-0.81%) | 35,062 |
| 16 Nov 2018 | INR | 1,034 | 1,069.75 | 1,029.15 | 1,049.7 | 1,049.7 | +6.5 (+0.62%) | 101,867 |
| 15 Nov 2018 | INR | 1,042 | 1,057 | 1,035.9 | 1,043.2 | 1,043.2 | -5.4 (-0.51%) | 177,734 |
| 14 Nov 2018 | INR | 1,000.1 | 1,062 | 999.95 | 1,048.6 | 1,048.6 | +74.7 (+7.67%) | 254,038 |
| 13 Nov 2018 | INR | 954.95 | 988 | 954 | 973.9 | 973.9 | +25.4 (+2.68%) | 57,607 |
| 12 Nov 2018 | INR | 997.7 | 997.7 | 940.4 | 948.5 | 948.5 | -42.85 (-4.32%) | 44,465 |
| 9 Nov 2018 | INR | 964 | 1,005 | 964 | 991.35 | 991.35 | +28.4 (+2.95%) | 60,102 |
| 7 Nov 2018 | INR | 946 | 967.25 | 946 | 962.95 | 962.95 | +7.2 (+0.75%) | 4,247 |
| 6 Nov 2018 | INR | 968 | 968.1 | 942 | 955.75 | 955.75 | -14.35 (-1.48%) | 47,299 |
| 5 Nov 2018 | INR | 975 | 983 | 953 | 970.1 | 970.1 | -4.8 (-0.49%) | 47,331 |
| 2 Nov 2018 | INR | 951.05 | 979.9 | 945 | 974.9 | 974.9 | +48.2 (+5.20%) | 69,761 |
| 1 Nov 2018 | INR | 888 | 931.45 | 888 | 926.7 | 926.7 | +39.25 (+4.42%) | 450,576 |
