| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,749 | 1,817.8 | 1,712.05 | 1,806.15 | 1,806.15 | +56.85 (+3.25%) | 39,365 |
| 13 Dec 2018 | INR | 1,638 | 1,770 | 1,630 | 1,749.3 | 1,749.3 | +129.3 (+7.98%) | 60,333 |
| 12 Dec 2018 | INR | 1,536.35 | 1,625 | 1,534.7 | 1,620 | 1,620 | +96.25 (+6.32%) | 20,735 |
| 11 Dec 2018 | INR | 1,456 | 1,533 | 1,450.1 | 1,523.75 | 1,523.75 | +46.4 (+3.14%) | 19,913 |
| 10 Dec 2018 | INR | 1,475.25 | 1,494.1 | 1,438.25 | 1,477.35 | 1,477.35 | -20.4 (-1.36%) | 19,118 |
| 7 Dec 2018 | INR | 1,506.85 | 1,525 | 1,452.15 | 1,497.75 | 1,497.75 | -9.1 (-0.60%) | 24,330 |
| 6 Dec 2018 | INR | 1,550 | 1,550 | 1,492.75 | 1,506.85 | 1,506.85 | -39.7 (-2.57%) | 55,568 |
| 5 Dec 2018 | INR | 1,565.5 | 1,567.55 | 1,541.85 | 1,546.55 | 1,546.55 | -28.4 (-1.80%) | 10,786 |
| 4 Dec 2018 | INR | 1,585 | 1,585 | 1,561.2 | 1,574.95 | 1,574.95 | +1.7 (+0.11%) | 31,657 |
| 3 Dec 2018 | INR | 1,589.9 | 1,589.9 | 1,556.7 | 1,573.25 | 1,573.25 | +3.65 (+0.23%) | 5,963 |
| 30 Nov 2018 | INR | 1,603 | 1,603 | 1,555 | 1,569.6 | 1,569.6 | -21.55 (-1.35%) | 15,074 |
| 29 Nov 2018 | INR | 1,636 | 1,640.35 | 1,582.6 | 1,591.15 | 1,591.15 | -41.75 (-2.56%) | 9,462 |
| 28 Nov 2018 | INR | 1,600 | 1,647 | 1,595.95 | 1,632.9 | 1,632.9 | +44.4 (+2.80%) | 20,027 |
| 27 Nov 2018 | INR | 1,568.9 | 1,595 | 1,555.9 | 1,588.5 | 1,588.5 | +19.75 (+1.26%) | 10,244 |
| 26 Nov 2018 | INR | 1,535 | 1,580 | 1,513.05 | 1,568.75 | 1,568.75 | +26.1 (+1.69%) | 10,121 |
| 22 Nov 2018 | INR | 1,554.8 | 1,566.25 | 1,518.8 | 1,542.65 | 1,542.65 | +21.4 (+1.41%) | 12,029 |
| 21 Nov 2018 | INR | 1,585 | 1,585 | 1,489.75 | 1,521.25 | 1,521.25 | -63.25 (-3.99%) | 53,500 |
| 20 Nov 2018 | INR | 1,659 | 1,659 | 1,566 | 1,584.5 | 1,584.5 | -59.2 (-3.60%) | 18,969 |
| 19 Nov 2018 | INR | 1,641.85 | 1,659.35 | 1,633.05 | 1,643.7 | 1,643.7 | +3.5 (+0.21%) | 7,330 |
| 16 Nov 2018 | INR | 1,625 | 1,654.85 | 1,592 | 1,640.2 | 1,640.2 | +5.3 (+0.32%) | 29,800 |
| 15 Nov 2018 | INR | 1,673.45 | 1,675.2 | 1,610.1 | 1,634.9 | 1,634.9 | -33.6 (-2.01%) | 11,246 |
| 14 Nov 2018 | INR | 1,715.9 | 1,724 | 1,664 | 1,668.5 | 1,668.5 | -31.6 (-1.86%) | 11,477 |
| 13 Nov 2018 | INR | 1,709.5 | 1,726.45 | 1,688.95 | 1,700.1 | 1,700.1 | -9.4 (-0.55%) | 38,181 |
| 12 Nov 2018 | INR | 1,717 | 1,733.8 | 1,701 | 1,709.5 | 1,709.5 | -5.85 (-0.34%) | 5,831 |
| 9 Nov 2018 | INR | 1,727 | 1,740 | 1,707.75 | 1,715.35 | 1,715.35 | -12.15 (-0.70%) | 5,041 |
| 7 Nov 2018 | INR | 1,719.9 | 1,735 | 1,717.1 | 1,727.5 | 1,727.5 | +35.65 (+2.11%) | 5,043 |
| 6 Nov 2018 | INR | 1,687.45 | 1,708.65 | 1,667.15 | 1,691.85 | 1,691.85 | +6.4 (+0.38%) | 11,382 |
| 5 Nov 2018 | INR | 1,704 | 1,714.15 | 1,665.25 | 1,685.45 | 1,685.45 | -19.1 (-1.12%) | 7,711 |
| 2 Nov 2018 | INR | 1,771.9 | 1,777 | 1,690 | 1,704.55 | 1,704.55 | -58.65 (-3.33%) | 10,852 |
| 1 Nov 2018 | INR | 1,776.75 | 1,782.05 | 1,743.35 | 1,763.2 | 1,763.2 | +0.75 (+0.04%) | 10,364 |
