| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1,385 | 1,413.25 | 1,383 | 1,390.45 | 1,390.45 | +31.1 (+2.29%) | 6,941 |
| 13 Dec 2018 | INR | 1,394 | 1,400 | 1,355 | 1,359.35 | 1,359.35 | -4.7 (-0.34%) | 1,124 |
| 12 Dec 2018 | INR | 1,378.5 | 1,378.5 | 1,340 | 1,364.05 | 1,364.05 | +24.6 (+1.84%) | 1,022 |
| 11 Dec 2018 | INR | 1,344.7 | 1,352 | 1,295 | 1,339.45 | 1,339.45 | -5.25 (-0.39%) | 1,586 |
| 10 Dec 2018 | INR | 1,381 | 1,381 | 1,335 | 1,344.7 | 1,344.7 | -30.55 (-2.22%) | 1,876 |
| 7 Dec 2018 | INR | 1,390 | 1,414 | 1,362 | 1,375.25 | 1,375.25 | -15.8 (-1.14%) | 1,228 |
| 6 Dec 2018 | INR | 1,385 | 1,430 | 1,385 | 1,391.05 | 1,391.05 | -12.75 (-0.91%) | 759 |
| 5 Dec 2018 | INR | 1,414 | 1,422.4 | 1,383.05 | 1,403.8 | 1,403.8 | -11.4 (-0.81%) | 255 |
| 4 Dec 2018 | INR | 1,431.45 | 1,439.95 | 1,400 | 1,415.2 | 1,415.2 | -16.25 (-1.14%) | 650 |
| 3 Dec 2018 | INR | 1,429 | 1,441.9 | 1,399 | 1,431.45 | 1,431.45 | +24.15 (+1.72%) | 2,386 |
| 30 Nov 2018 | INR | 1,379 | 1,445 | 1,379 | 1,407.3 | 1,407.3 | +29.5 (+2.14%) | 890 |
| 29 Nov 2018 | INR | 1,380 | 1,390 | 1,371.5 | 1,377.8 | 1,377.8 | -1.35 (-0.10%) | 591 |
| 28 Nov 2018 | INR | 1,382 | 1,382 | 1,360 | 1,379.15 | 1,379.15 | +10.35 (+0.76%) | 1,175 |
| 27 Nov 2018 | INR | 1,400 | 1,400 | 1,355 | 1,368.8 | 1,368.8 | -15.45 (-1.12%) | 2,000 |
| 26 Nov 2018 | INR | 1,390 | 1,400 | 1,371 | 1,384.25 | 1,384.25 | -15.4 (-1.10%) | 1,472 |
| 22 Nov 2018 | INR | 1,368 | 1,418.5 | 1,368 | 1,399.65 | 1,399.65 | +17.8 (+1.29%) | 1,599 |
| 21 Nov 2018 | INR | 1,422 | 1,422 | 1,370 | 1,381.85 | 1,381.85 | -1.6 (-0.12%) | 639 |
| 20 Nov 2018 | INR | 1,430 | 1,443.55 | 1,375 | 1,383.45 | 1,383.45 | -45 (-3.15%) | 1,927 |
| 19 Nov 2018 | INR | 1,467.9 | 1,475 | 1,415.5 | 1,428.45 | 1,428.45 | -21.75 (-1.50%) | 2,081 |
| 16 Nov 2018 | INR | 1,469 | 1,499.95 | 1,436 | 1,450.2 | 1,450.2 | -17.15 (-1.17%) | 2,053 |
| 15 Nov 2018 | INR | 1,550 | 1,579.95 | 1,455.15 | 1,467.35 | 1,467.35 | -63.25 (-4.13%) | 2,635 |
| 14 Nov 2018 | INR | 1,520 | 1,585 | 1,512.05 | 1,530.6 | 1,530.6 | +6 (+0.39%) | 3,270 |
| 13 Nov 2018 | INR | 1,481.55 | 1,539 | 1,481 | 1,524.6 | 1,524.6 | +24.35 (+1.62%) | 1,811 |
| 12 Nov 2018 | INR | 1,532.75 | 1,533 | 1,489 | 1,500.25 | 1,500.25 | +8.5 (+0.57%) | 2,741 |
| 9 Nov 2018 | INR | 1,525 | 1,611 | 1,485 | 1,491.75 | 1,491.75 | -9.8 (-0.65%) | 2,711 |
| 7 Nov 2018 | INR | 1,515 | 1,525 | 1,429.65 | 1,501.55 | 1,501.55 | +2.55 (+0.17%) | 464 |
| 6 Nov 2018 | INR | 1,550 | 1,560 | 1,461.05 | 1,499 | 1,499 | +21.8 (+1.48%) | 643 |
| 5 Nov 2018 | INR | 1,489 | 1,489 | 1,450 | 1,477.2 | 1,477.2 | -11.55 (-0.78%) | 746 |
| 2 Nov 2018 | INR | 1,450 | 1,520 | 1,450 | 1,488.75 | 1,488.75 | +14.2 (+0.96%) | 821 |
| 1 Nov 2018 | INR | 1,480 | 1,480 | 1,425 | 1,474.55 | 1,474.55 | +12.15 (+0.83%) | 1,305 |
