| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,380 | 1,397.7 | 1,375.3 | 1,389.95 | 27.799 | +0.55 (+0.04%) | 19 |
| 13 Dec 2018 | INR | 1,389.95 | 1,395.75 | 1,387 | 1,389.4 | 27.788 | -6.6 (-0.47%) | 209 |
| 12 Dec 2018 | INR | 1,409.8 | 1,409.8 | 1,395 | 1,396 | 27.92 | -8 (-0.57%) | 267 |
| 11 Dec 2018 | INR | 1,405.15 | 1,412.2 | 1,394 | 1,404 | 28.08 | +9 (+0.65%) | 171 |
| 10 Dec 2018 | INR | 1,378.15 | 1,396 | 1,378.15 | 1,395 | 27.9 | +25.95 (+1.90%) | 328 |
| 7 Dec 2018 | INR | 1,375 | 1,375 | 1,365 | 1,369.05 | 27.381 | -6.6 (-0.48%) | 185 |
| 6 Dec 2018 | INR | 1,373 | 1,377 | 1,372 | 1,375.65 | 27.513 | +13.8 (+1.01%) | 64 |
| 5 Dec 2018 | INR | 1,368 | 1,371 | 1,360.15 | 1,361.85 | 27.237 | -6.15 (-0.45%) | 230 |
| 4 Dec 2018 | INR | 1,369.95 | 1,370 | 1,363 | 1,368 | 27.36 | +16.9 (+1.25%) | 81 |
| 3 Dec 2018 | INR | 1,369.85 | 1,369.85 | 1,348.25 | 1,351.1 | 27.022 | +7.1 (+0.53%) | 154 |
| 30 Nov 2018 | INR | 1,346 | 1,346 | 1,341 | 1,344 | 26.88 | -4.9 (-0.36%) | 1,561 |
| 29 Nov 2018 | INR | 1,350.15 | 1,351.3 | 1,347 | 1,348.9 | 26.978 | -0.9 (-0.07%) | 233 |
| 28 Nov 2018 | INR | 1,355 | 1,355 | 1,349 | 1,349.8 | 26.996 | -5.2 (-0.38%) | 132 |
| 27 Nov 2018 | INR | 1,358 | 1,359 | 1,355 | 1,355 | 27.1 | -2.75 (-0.20%) | 81 |
| 26 Nov 2018 | INR | 1,361 | 1,379.95 | 1,355 | 1,357.75 | 27.155 | -10.2 (-0.75%) | 60 |
| 22 Nov 2018 | INR | 1,361 | 1,368 | 1,361 | 1,367.95 | 27.359 | +3.7 (+0.27%) | 406 |
| 21 Nov 2018 | INR | 1,367.45 | 1,367.45 | 1,361 | 1,364.25 | 27.285 | -3.8 (-0.28%) | 21 |
| 20 Nov 2018 | INR | 1,367.45 | 1,373.1 | 1,365.6 | 1,368.05 | 27.361 | -2.95 (-0.22%) | 126 |
| 19 Nov 2018 | INR | 1,375.45 | 1,377.1 | 1,365 | 1,371 | 27.42 | +2.55 (+0.19%) | 229 |
| 16 Nov 2018 | INR | 1,373 | 1,374 | 1,361.2 | 1,368.45 | 27.369 | -5.5 (-0.40%) | 291 |
| 15 Nov 2018 | INR | 1,399.95 | 1,399.95 | 1,370.25 | 1,373.95 | 27.479 | -2.95 (-0.21%) | 236 |
| 14 Nov 2018 | INR | 1,370.2 | 1,377 | 1,370.1 | 1,376.9 | 27.538 | -2.05 (-0.15%) | 96 |
| 13 Nov 2018 | INR | 1,399.95 | 1,419.95 | 1,358.2 | 1,378.95 | 27.579 | -3.05 (-0.22%) | 233 |
| 12 Nov 2018 | INR | 1,393.7 | 1,418.95 | 1,360 | 1,382 | 27.64 | -8.5 (-0.61%) | 222 |
| 9 Nov 2018 | INR | 1,400 | 1,406.95 | 1,381.5 | 1,390.5 | 27.81 | -16.85 (-1.20%) | 303 |
| 7 Nov 2018 | INR | 1,410 | 1,420 | 1,404 | 1,407.35 | 28.147 | -1.65 (-0.12%) | 99 |
| 6 Nov 2018 | INR | 1,410 | 1,410 | 1,406 | 1,409 | 28.18 | -2.5 (-0.18%) | 530 |
| 5 Nov 2018 | INR | 1,411 | 1,413.95 | 1,407 | 1,411.5 | 28.23 | +8.55 (+0.61%) | 484 |
| 2 Nov 2018 | INR | 1,415 | 1,415 | 1,402.5 | 1,402.95 | 28.059 | -3.45 (-0.25%) | 235 |
| 1 Nov 2018 | INR | 1,408 | 1,410.95 | 1,402 | 1,406.4 | 28.128 | +1 (+0.07%) | 194 |
