| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 3,767.5 | 4,070 | 3,740 | 3,932.5 | 3,932.5 | +192.5 (+5.15%) | 10,314 |
| 12 Dec 2018 | INR | 3,616.25 | 3,808.75 | 3,588.75 | 3,740 | 3,740 | +233.75 (+6.67%) | 7,851 |
| 11 Dec 2018 | INR | 3,258.75 | 3,630 | 3,162.5 | 3,506.25 | 3,506.25 | +247.5 (+7.59%) | 7,077 |
| 10 Dec 2018 | INR | 3,396.25 | 3,437.5 | 3,231.25 | 3,258.75 | 3,258.75 | -233.75 (-6.69%) | 6,232 |
| 7 Dec 2018 | INR | 3,575 | 3,630 | 3,382.5 | 3,492.5 | 3,492.5 | -41.25 (-1.17%) | 4,992 |
| 6 Dec 2018 | INR | 3,520 | 3,561.25 | 3,451.25 | 3,533.75 | 3,533.75 | -13.75 (-0.39%) | 1,987 |
| 5 Dec 2018 | INR | 3,781.25 | 3,836.25 | 3,506.25 | 3,547.5 | 3,547.5 | -275 (-7.19%) | 7,074 |
| 4 Dec 2018 | INR | 3,795 | 3,932.5 | 3,740 | 3,822.5 | 3,822.5 | +68.75 (+1.83%) | 9,755 |
| 3 Dec 2018 | INR | 3,616.25 | 3,808.75 | 3,588.75 | 3,753.75 | 3,753.75 | +178.75 (+5%) | 9,291 |
| 30 Nov 2018 | INR | 3,506.25 | 3,753.75 | 3,382.5 | 3,575 | 3,575 | +82.5 (+2.36%) | 9,133 |
| 29 Nov 2018 | INR | 3,616.25 | 3,616.25 | 3,410 | 3,492.5 | 3,492.5 | -27.5 (-0.78%) | 4,355 |
| 28 Nov 2018 | INR | 3,547.5 | 3,657.5 | 3,478.75 | 3,520 | 3,520 | -13.75 (-0.39%) | 4,908 |
| 27 Nov 2018 | INR | 3,643.75 | 3,643.75 | 3,465 | 3,533.75 | 3,533.75 | -68.75 (-1.91%) | 2,822 |
| 26 Nov 2018 | INR | 3,685 | 3,712.5 | 3,575 | 3,602.5 | 3,602.5 | -68.75 (-1.87%) | 4,055 |
| 22 Nov 2018 | INR | 3,657.5 | 3,753.75 | 3,630 | 3,671.25 | 3,671.25 | -27.5 (-0.74%) | 3,695 |
| 21 Nov 2018 | INR | 3,657.5 | 3,753.75 | 3,643.75 | 3,698.75 | 3,698.75 | 0.0 (0.0%) | 3,829 |
| 20 Nov 2018 | INR | 3,822.5 | 3,822.5 | 3,657.5 | 3,698.75 | 3,698.75 | -96.25 (-2.54%) | 2,826 |
| 19 Nov 2018 | INR | 3,643.75 | 3,891.25 | 3,588.75 | 3,795 | 3,795 | +123.75 (+3.37%) | 5,924 |
| 16 Nov 2018 | INR | 3,740 | 3,767.5 | 3,630 | 3,671.25 | 3,671.25 | -82.5 (-2.20%) | 4,182 |
| 15 Nov 2018 | INR | 3,753.75 | 3,877.5 | 3,740 | 3,753.75 | 3,753.75 | -55 (-1.44%) | 4,316 |
| 14 Nov 2018 | INR | 3,836.25 | 3,877.5 | 3,753.75 | 3,808.75 | 3,808.75 | +41.25 (+1.09%) | 4,725 |
| 13 Nov 2018 | INR | 3,753.75 | 3,850 | 3,726.25 | 3,767.5 | 3,767.5 | -13.75 (-0.36%) | 4,774 |
| 12 Nov 2018 | INR | 3,850 | 4,001.25 | 3,753.75 | 3,781.25 | 3,781.25 | -41.25 (-1.08%) | 5,156 |
| 9 Nov 2018 | INR | 3,822.5 | 3,850 | 3,643.75 | 3,822.5 | 3,822.5 | +55 (+1.46%) | 4,800 |
| 7 Nov 2018 | INR | 3,822.5 | 3,877.5 | 3,643.75 | 3,767.5 | 3,767.5 | +41.25 (+1.11%) | 1,809 |
| 6 Nov 2018 | INR | 3,850 | 3,877.5 | 3,712.5 | 3,726.25 | 3,726.25 | -82.5 (-2.17%) | 3,873 |
| 5 Nov 2018 | INR | 3,795 | 3,877.5 | 3,671.25 | 3,808.75 | 3,808.75 | -82.5 (-2.12%) | 6,000 |
| 2 Nov 2018 | INR | 4,028.75 | 4,180 | 3,808.75 | 3,891.25 | 3,891.25 | -13.75 (-0.35%) | 9,110 |
| 1 Nov 2018 | INR | 3,602.5 | 3,905 | 3,533.75 | 3,905 | 3,905 | +343.75 (+9.65%) | 8,838 |
| 31 Oct 2018 | INR | 3,410 | 3,671.25 | 3,355 | 3,561.25 | 3,561.25 | +192.5 (+5.71%) | 4,879 |
