| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 2,254.9 | 2,336.95 | 2,254.9 | 2,318.2 | 2,318.2 | +17.25 (+0.75%) | 3,535 |
| 14 Dec 2018 | INR | 2,249.5 | 2,308.95 | 2,205 | 2,300.95 | 2,300.95 | +96.25 (+4.37%) | 4,007 |
| 13 Dec 2018 | INR | 2,227 | 2,296.6 | 2,200.5 | 2,204.7 | 2,204.7 | -66.85 (-2.94%) | 8,921 |
| 12 Dec 2018 | INR | 2,144.9 | 2,281.75 | 2,144.9 | 2,271.55 | 2,271.55 | +115.35 (+5.35%) | 1,415 |
| 11 Dec 2018 | INR | 2,174.95 | 2,186.95 | 2,132.35 | 2,156.2 | 2,156.2 | -9.1 (-0.42%) | 287 |
| 10 Dec 2018 | INR | 2,180 | 2,186 | 2,130 | 2,165.3 | 2,165.3 | -5.85 (-0.27%) | 2,048 |
| 7 Dec 2018 | INR | 2,160.05 | 2,204.95 | 2,160 | 2,171.15 | 2,171.15 | -2.5 (-0.12%) | 8,504 |
| 6 Dec 2018 | INR | 2,299.5 | 2,299.5 | 2,150.5 | 2,173.65 | 2,173.65 | -73.8 (-3.28%) | 687 |
| 5 Dec 2018 | INR | 2,266.1 | 2,286.25 | 2,220 | 2,247.45 | 2,247.45 | -19.9 (-0.88%) | 335 |
| 4 Dec 2018 | INR | 2,258.65 | 2,299 | 2,258.65 | 2,267.35 | 2,267.35 | +8.7 (+0.39%) | 397 |
| 3 Dec 2018 | INR | 2,241.3 | 2,297.65 | 2,212.25 | 2,258.65 | 2,258.65 | +19.1 (+0.85%) | 1,114 |
| 30 Nov 2018 | INR | 2,347.9 | 2,351.95 | 2,222.25 | 2,239.55 | 2,239.55 | -89.4 (-3.84%) | 1,284 |
| 29 Nov 2018 | INR | 2,340 | 2,352.1 | 2,310 | 2,328.95 | 2,328.95 | -17.6 (-0.75%) | 478 |
| 28 Nov 2018 | INR | 2,300.5 | 2,352 | 2,300.5 | 2,346.55 | 2,346.55 | +28.55 (+1.23%) | 358 |
| 27 Nov 2018 | INR | 2,448 | 2,448 | 2,303.1 | 2,318 | 2,318 | -114.9 (-4.72%) | 1,460 |
| 26 Nov 2018 | INR | 2,478 | 2,496.9 | 2,400.5 | 2,432.9 | 2,432.9 | -46.1 (-1.86%) | 1,444 |
| 22 Nov 2018 | INR | 2,483.9 | 2,501.05 | 2,478 | 2,479 | 2,479 | +0.85 (+0.03%) | 1,488 |
| 21 Nov 2018 | INR | 2,456 | 2,502 | 2,440.05 | 2,478.15 | 2,478.15 | -4.55 (-0.18%) | 1,665 |
| 20 Nov 2018 | INR | 2,456.9 | 2,505.65 | 2,456.9 | 2,482.7 | 2,482.7 | +33.4 (+1.36%) | 4,092 |
| 19 Nov 2018 | INR | 2,497.85 | 2,500.05 | 2,352 | 2,449.3 | 2,449.3 | -25.25 (-1.02%) | 3,612 |
| 16 Nov 2018 | INR | 2,441.35 | 2,500 | 2,441.35 | 2,474.55 | 2,474.55 | +33.2 (+1.36%) | 2,634 |
| 15 Nov 2018 | INR | 2,387.1 | 2,470 | 2,387.1 | 2,441.35 | 2,441.35 | +35.05 (+1.46%) | 1,892 |
| 14 Nov 2018 | INR | 2,397.05 | 2,450.95 | 2,375 | 2,406.3 | 2,406.3 | +9.2 (+0.38%) | 2,146 |
| 13 Nov 2018 | INR | 2,331.25 | 2,400 | 2,305.05 | 2,397.1 | 2,397.1 | +57.55 (+2.46%) | 3,966 |
| 12 Nov 2018 | INR | 2,315.95 | 2,348 | 2,315.9 | 2,339.55 | 2,339.55 | +23.6 (+1.02%) | 10,464 |
| 9 Nov 2018 | INR | 2,278 | 2,358.9 | 2,261 | 2,315.95 | 2,315.95 | +43.9 (+1.93%) | 5,172 |
| 7 Nov 2018 | INR | 2,339.95 | 2,339.95 | 2,258.05 | 2,272.05 | 2,272.05 | -37.2 (-1.61%) | 8,122 |
| 6 Nov 2018 | INR | 2,269.3 | 2,315 | 2,269.25 | 2,309.25 | 2,309.25 | +41.4 (+1.83%) | 8,390 |
| 5 Nov 2018 | INR | 2,205 | 2,273.4 | 2,205 | 2,267.85 | 2,267.85 | +20.95 (+0.93%) | 1,247 |
| 2 Nov 2018 | INR | 2,169 | 2,260 | 2,169 | 2,246.9 | 2,246.9 | +46.85 (+2.13%) | 1,834 |
