| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,262 | 1,270.95 | 1,248 | 1,255.25 | 1,255.25 | -6.85 (-0.54%) | 179,442 |
| 13 Dec 2018 | INR | 1,254.9 | 1,270 | 1,230 | 1,262.1 | 1,262.1 | +25.7 (+2.08%) | 316,360 |
| 12 Dec 2018 | INR | 1,232.25 | 1,260.75 | 1,226.25 | 1,236.4 | 1,236.4 | +17.9 (+1.47%) | 356,667 |
| 11 Dec 2018 | INR | 1,190 | 1,238.5 | 1,172.35 | 1,218.5 | 1,218.5 | +20.35 (+1.70%) | 524,665 |
| 10 Dec 2018 | INR | 1,245 | 1,288.75 | 1,188.8 | 1,198.15 | 1,198.15 | -84.1 (-6.56%) | 975,097 |
| 7 Dec 2018 | INR | 1,183 | 1,345.35 | 1,177.3 | 1,282.25 | 1,282.25 | +100.75 (+8.53%) | 1,859,235 |
| 6 Dec 2018 | INR | 1,196.15 | 1,210.1 | 1,172.9 | 1,181.5 | 1,181.5 | -29.8 (-2.46%) | 71,788 |
| 5 Dec 2018 | INR | 1,225 | 1,228.2 | 1,202.85 | 1,211.3 | 1,211.3 | -14.05 (-1.15%) | 92,947 |
| 4 Dec 2018 | INR | 1,234.9 | 1,235.8 | 1,211.1 | 1,225.35 | 1,225.35 | -4 (-0.33%) | 48,766 |
| 3 Dec 2018 | INR | 1,248 | 1,248 | 1,218.7 | 1,229.35 | 1,229.35 | -3 (-0.24%) | 63,759 |
| 30 Nov 2018 | INR | 1,212 | 1,240 | 1,198.6 | 1,232.35 | 1,232.35 | +22.2 (+1.83%) | 106,651 |
| 29 Nov 2018 | INR | 1,164.55 | 1,217.9 | 1,157.45 | 1,210.15 | 1,210.15 | +49.25 (+4.24%) | 108,173 |
| 28 Nov 2018 | INR | 1,174 | 1,186.75 | 1,157.05 | 1,160.9 | 1,160.9 | -13.05 (-1.11%) | 54,910 |
| 27 Nov 2018 | INR | 1,170 | 1,179 | 1,165 | 1,173.95 | 1,173.95 | +3.6 (+0.31%) | 95,355 |
| 26 Nov 2018 | INR | 1,179 | 1,179 | 1,153.25 | 1,170.35 | 1,170.35 | -1.05 (-0.09%) | 38,201 |
| 22 Nov 2018 | INR | 1,175 | 1,182 | 1,168.15 | 1,171.4 | 1,171.4 | -5.45 (-0.46%) | 66,957 |
| 21 Nov 2018 | INR | 1,171.7 | 1,184.1 | 1,170 | 1,176.85 | 1,176.85 | +3.45 (+0.29%) | 56,490 |
| 20 Nov 2018 | INR | 1,174.2 | 1,179 | 1,162.4 | 1,173.4 | 1,173.4 | -0.8 (-0.07%) | 92,960 |
| 19 Nov 2018 | INR | 1,173 | 1,188.2 | 1,165.55 | 1,174.2 | 1,174.2 | +6.7 (+0.57%) | 512,571 |
| 16 Nov 2018 | INR | 1,168.1 | 1,173 | 1,153 | 1,167.5 | 1,167.5 | +4.85 (+0.42%) | 69,562 |
| 15 Nov 2018 | INR | 1,134 | 1,167.5 | 1,132.7 | 1,162.65 | 1,162.65 | +33.1 (+2.93%) | 183,085 |
| 14 Nov 2018 | INR | 1,169 | 1,173.65 | 1,123 | 1,129.55 | 1,129.55 | -35.45 (-3.04%) | 564,082 |
| 13 Nov 2018 | INR | 1,150 | 1,170 | 1,139.05 | 1,165 | 1,165 | +9.1 (+0.79%) | 137,181 |
| 12 Nov 2018 | INR | 1,149 | 1,161.65 | 1,140.05 | 1,155.9 | 1,155.9 | +18.05 (+1.59%) | 120,439 |
| 9 Nov 2018 | INR | 1,134.8 | 1,140.45 | 1,116.65 | 1,137.85 | 1,137.85 | +2.75 (+0.24%) | 123,235 |
| 7 Nov 2018 | INR | 1,135 | 1,138 | 1,131.35 | 1,135.1 | 1,135.1 | +6.1 (+0.54%) | 21,993 |
| 6 Nov 2018 | INR | 1,132.55 | 1,141.2 | 1,124.8 | 1,129 | 1,129 | -0.5 (-0.04%) | 163,979 |
| 5 Nov 2018 | INR | 1,136 | 1,136.05 | 1,116 | 1,129.5 | 1,129.5 | -3.8 (-0.34%) | 217,347 |
| 2 Nov 2018 | INR | 1,114 | 1,146.75 | 1,113 | 1,133.3 | 1,133.3 | +24.5 (+2.21%) | 252,632 |
| 1 Nov 2018 | INR | 1,121.15 | 1,126.4 | 1,101 | 1,108.8 | 1,108.8 | -9.2 (-0.82%) | 196,743 |
