| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,517.9 | 1,529.05 | 1,491 | 1,505.3 | 1,505.3 | -12.55 (-0.83%) | 48,783 |
| 13 Dec 2018 | INR | 1,528.15 | 1,565 | 1,502 | 1,517.85 | 1,517.85 | -21.05 (-1.37%) | 41,396 |
| 12 Dec 2018 | INR | 1,460.05 | 1,549.9 | 1,459.95 | 1,538.9 | 1,538.9 | +69.55 (+4.73%) | 57,612 |
| 11 Dec 2018 | INR | 1,414.05 | 1,521.75 | 1,400 | 1,469.35 | 1,469.35 | +37 (+2.58%) | 122,806 |
| 10 Dec 2018 | INR | 1,434.4 | 1,449.05 | 1,418 | 1,432.35 | 1,432.35 | -12.5 (-0.87%) | 43,733 |
| 7 Dec 2018 | INR | 1,443.9 | 1,464.95 | 1,432.95 | 1,444.85 | 1,444.85 | -6.5 (-0.45%) | 65,806 |
| 6 Dec 2018 | INR | 1,458.65 | 1,459 | 1,431.35 | 1,451.35 | 1,451.35 | -9.9 (-0.68%) | 43,469 |
| 5 Dec 2018 | INR | 1,480 | 1,480 | 1,451 | 1,461.25 | 1,461.25 | -21.75 (-1.47%) | 45,517 |
| 4 Dec 2018 | INR | 1,458.05 | 1,495 | 1,451.55 | 1,483 | 1,483 | +10.9 (+0.74%) | 75,580 |
| 3 Dec 2018 | INR | 1,488.05 | 1,504.9 | 1,461.65 | 1,472.1 | 1,472.1 | -19.5 (-1.31%) | 50,174 |
| 30 Nov 2018 | INR | 1,466.3 | 1,495 | 1,464 | 1,491.6 | 1,491.6 | +12.9 (+0.87%) | 57,539 |
| 29 Nov 2018 | INR | 1,499.85 | 1,506.3 | 1,466 | 1,478.7 | 1,478.7 | -19.7 (-1.31%) | 45,019 |
| 28 Nov 2018 | INR | 1,494.45 | 1,523.9 | 1,490 | 1,498.4 | 1,498.4 | -5.55 (-0.37%) | 44,697 |
| 27 Nov 2018 | INR | 1,524.6 | 1,535 | 1,481 | 1,503.95 | 1,503.95 | -15.05 (-0.99%) | 42,997 |
| 26 Nov 2018 | INR | 1,509 | 1,529 | 1,500 | 1,519 | 1,519 | +13 (+0.86%) | 44,765 |
| 22 Nov 2018 | INR | 1,505.25 | 1,518 | 1,500 | 1,506 | 1,506 | -9.95 (-0.66%) | 44,143 |
| 21 Nov 2018 | INR | 1,517.1 | 1,529.9 | 1,505.05 | 1,515.95 | 1,515.95 | -5.35 (-0.35%) | 48,260 |
| 20 Nov 2018 | INR | 1,532 | 1,538 | 1,511 | 1,521.3 | 1,521.3 | -11.05 (-0.72%) | 42,708 |
| 19 Nov 2018 | INR | 1,535 | 1,550 | 1,515.65 | 1,532.35 | 1,532.35 | +1.65 (+0.11%) | 42,674 |
| 16 Nov 2018 | INR | 1,557 | 1,562.5 | 1,515.1 | 1,530.7 | 1,530.7 | -27.05 (-1.74%) | 46,316 |
| 15 Nov 2018 | INR | 1,537.6 | 1,580 | 1,516.3 | 1,557.75 | 1,557.75 | +19.85 (+1.29%) | 54,952 |
| 14 Nov 2018 | INR | 1,540.2 | 1,579 | 1,530 | 1,537.9 | 1,537.9 | -17.85 (-1.15%) | 42,471 |
| 13 Nov 2018 | INR | 1,550.25 | 1,569.95 | 1,545 | 1,555.75 | 1,555.75 | -16.2 (-1.03%) | 42,304 |
| 12 Nov 2018 | INR | 1,599.95 | 1,600 | 1,562.6 | 1,571.95 | 1,571.95 | -20 (-1.26%) | 43,888 |
| 9 Nov 2018 | INR | 1,597.95 | 1,600 | 1,580.3 | 1,591.95 | 1,591.95 | -8.7 (-0.54%) | 43,659 |
| 7 Nov 2018 | INR | 1,586.45 | 1,619.7 | 1,582.1 | 1,600.65 | 1,600.65 | +6.5 (+0.41%) | 14,351 |
| 6 Nov 2018 | INR | 1,602.7 | 1,644.4 | 1,587.2 | 1,594.15 | 1,594.15 | -9.7 (-0.60%) | 34,523 |
| 5 Nov 2018 | INR | 1,602.4 | 1,634 | 1,591 | 1,603.85 | 1,603.85 | +20.15 (+1.27%) | 43,845 |
| 2 Nov 2018 | INR | 1,574 | 1,610 | 1,561.9 | 1,583.7 | 1,583.7 | +27.2 (+1.75%) | 45,249 |
| 1 Nov 2018 | INR | 1,535.4 | 1,588 | 1,511 | 1,556.5 | 1,556.5 | +21.3 (+1.39%) | 55,849 |
