| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 975 | 990 | 971.3 | 979.4 | 97.94 | +13.1 (+1.36%) | 38,250 |
| 13 Dec 2018 | INR | 982.1 | 992.2 | 960 | 966.3 | 96.63 | -15.8 (-1.61%) | 73,680 |
| 12 Dec 2018 | INR | 960 | 984.3 | 960 | 982.1 | 98.21 | +18.9 (+1.96%) | 16,680 |
| 11 Dec 2018 | INR | 945 | 964.9 | 940 | 963.2 | 96.32 | +18.9 (+2.00%) | 18,050 |
| 10 Dec 2018 | INR | 933.1 | 948.5 | 933.1 | 944.3 | 94.43 | -9.6 (-1.01%) | 13,770 |
| 7 Dec 2018 | INR | 955.1 | 968.3 | 952 | 953.9 | 95.39 | -7.8 (-0.81%) | 25,990 |
| 6 Dec 2018 | INR | 981 | 981 | 958.2 | 961.7 | 96.17 | -16.1 (-1.65%) | 227,720 |
| 5 Dec 2018 | INR | 962.1 | 1,031 | 962 | 977.8 | 97.78 | +9.4 (+0.97%) | 289,570 |
| 4 Dec 2018 | INR | 970 | 974.3 | 965.1 | 968.4 | 96.84 | -9.2 (-0.94%) | 75,330 |
| 3 Dec 2018 | INR | 1,003.6 | 1,003.7 | 962.3 | 977.6 | 97.76 | -12.3 (-1.24%) | 67,050 |
| 30 Nov 2018 | INR | 1,004.5 | 1,004.6 | 981.7 | 989.9 | 98.99 | -8.6 (-0.86%) | 31,620 |
| 29 Nov 2018 | INR | 1,015 | 1,015 | 981.6 | 998.5 | 99.85 | +6.8 (+0.69%) | 57,800 |
| 28 Nov 2018 | INR | 995 | 1,003.9 | 986 | 991.7 | 99.17 | -3.2 (-0.32%) | 35,360 |
| 27 Nov 2018 | INR | 1,006.5 | 1,009 | 985.8 | 994.9 | 99.49 | +1.8 (+0.18%) | 21,930 |
| 26 Nov 2018 | INR | 1,019 | 1,019 | 990.4 | 993.1 | 99.31 | -15.7 (-1.56%) | 34,370 |
| 22 Nov 2018 | INR | 1,020 | 1,043.9 | 1,006.3 | 1,008.8 | 100.88 | -1.2 (-0.12%) | 29,050 |
| 21 Nov 2018 | INR | 995 | 1,018.8 | 995 | 1,010 | 101 | +10.9 (+1.09%) | 26,730 |
| 20 Nov 2018 | INR | 1,018 | 1,020 | 991 | 999.1 | 99.91 | -12.4 (-1.23%) | 56,540 |
| 19 Nov 2018 | INR | 1,041.9 | 1,041.9 | 1,006.3 | 1,011.5 | 101.15 | -1.4 (-0.14%) | 68,430 |
| 16 Nov 2018 | INR | 1,077.9 | 1,093 | 971.3 | 1,012.9 | 101.29 | -54.5 (-5.11%) | 265,060 |
| 15 Nov 2018 | INR | 1,080 | 1,084.5 | 1,041 | 1,067.4 | 106.74 | -10.1 (-0.94%) | 84,060 |
| 14 Nov 2018 | INR | 1,116.5 | 1,132.7 | 1,071.9 | 1,077.5 | 107.75 | -39 (-3.49%) | 124,350 |
| 13 Nov 2018 | INR | 1,145 | 1,145 | 1,110 | 1,116.5 | 111.65 | -16.2 (-1.43%) | 58,800 |
| 12 Nov 2018 | INR | 1,119 | 1,154 | 1,110.3 | 1,132.7 | 113.27 | +29.2 (+2.65%) | 126,530 |
| 9 Nov 2018 | INR | 1,112.5 | 1,131.4 | 1,090.4 | 1,103.5 | 110.35 | -18.9 (-1.68%) | 43,880 |
| 7 Nov 2018 | INR | 1,104.3 | 1,153 | 1,088 | 1,122.4 | 112.24 | +32.9 (+3.02%) | 120,760 |
| 6 Nov 2018 | INR | 1,077.9 | 1,125 | 1,065 | 1,089.5 | 108.95 | +27.4 (+2.58%) | 136,610 |
| 5 Nov 2018 | INR | 1,057 | 1,090 | 1,035.2 | 1,062.1 | 106.21 | +16.1 (+1.54%) | 71,280 |
| 2 Nov 2018 | INR | 955.9 | 1,070 | 955.9 | 1,046 | 104.6 | +92.5 (+9.70%) | 143,950 |
| 1 Nov 2018 | INR | 970 | 973.9 | 948.2 | 953.5 | 95.35 | +3.1 (+0.33%) | 202,480 |
