| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -0.05 (-2.79%) | 63,060 |
| 9 Dec 2019 | INR | 1.97 | 1.97 | 1.79 | 1.79 | 1.79 | -0.19 (-9.60%) | 81,895 |
| 6 Dec 2019 | INR | 1.95 | 2 | 1.88 | 1.98 | 1.98 | 0.0 (0.0%) | 85,197 |
| 5 Dec 2019 | INR | 2.03 | 2.03 | 1.86 | 1.98 | 1.98 | +0.02 (+1.02%) | 46,708 |
| 4 Dec 2019 | INR | 1.81 | 2.03 | 1.81 | 1.96 | 1.96 | 0.0 (0.0%) | 274,849 |
| 3 Dec 2019 | INR | 1.96 | 1.96 | 1.81 | 1.96 | 1.96 | +0.02 (+1.03%) | 102,517 |
| 2 Dec 2019 | INR | 1.95 | 1.95 | 1.76 | 1.94 | 1.94 | +0.01 (+0.52%) | 129,137 |
| 29 Nov 2019 | INR | 1.96 | 1.96 | 1.75 | 1.93 | 1.93 | +0.14 (+7.82%) | 63,788 |
| 28 Nov 2019 | INR | 1.85 | 1.87 | 1.76 | 1.79 | 1.79 | -0.09 (-4.79%) | 67,315 |
| 27 Nov 2019 | INR | 2.06 | 2.08 | 1.83 | 1.88 | 1.88 | -0.09 (-4.57%) | 299,552 |
| 26 Nov 2019 | INR | 2.13 | 2.13 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 462,057 |
| 25 Nov 2019 | INR | 1.94 | 1.94 | 1.7 | 1.94 | 1.94 | +0.17 (+9.60%) | 191,250 |
| 22 Nov 2019 | INR | 1.65 | 1.77 | 1.51 | 1.77 | 1.77 | +0.16 (+9.94%) | 261,967 |
| 21 Nov 2019 | INR | 1.4 | 1.71 | 1.4 | 1.61 | 1.61 | +0.12 (+8.05%) | 135,541 |
| 20 Nov 2019 | INR | 1.42 | 1.5 | 1.42 | 1.49 | 1.49 | +0.02 (+1.36%) | 119,566 |
| 19 Nov 2019 | INR | 1.45 | 1.49 | 1.36 | 1.47 | 1.47 | +0.03 (+2.08%) | 151,272 |
| 18 Nov 2019 | INR | 1.55 | 1.55 | 1.37 | 1.44 | 1.44 | -0.01 (-0.69%) | 29,959 |
| 15 Nov 2019 | INR | 1.45 | 1.54 | 1.37 | 1.45 | 1.45 | +0.05 (+3.57%) | 137,580 |
| 14 Nov 2019 | INR | 1.58 | 1.58 | 1.31 | 1.4 | 1.4 | -0.03 (-2.10%) | 106,093 |
| 13 Nov 2019 | INR | 1.44 | 1.5 | 1.35 | 1.43 | 1.43 | +0.07 (+5.15%) | 196,810 |
| 11 Nov 2019 | INR | 1.25 | 1.4 | 1.25 | 1.36 | 1.36 | +0.11 (+8.80%) | 174,876 |
| 8 Nov 2019 | INR | 1.3 | 1.3 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 28,062 |
| 7 Nov 2019 | INR | 1.38 | 1.38 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 113,187 |
| 6 Nov 2019 | INR | 1.22 | 1.3 | 1.11 | 1.29 | 1.29 | +0.11 (+9.32%) | 166,623 |
| 5 Nov 2019 | INR | 1.2 | 1.21 | 1 | 1.18 | 1.18 | +0.08 (+7.27%) | 60,255 |
| 4 Nov 2019 | INR | 1.09 | 1.14 | 1.01 | 1.1 | 1.1 | +0.05 (+4.76%) | 277,721 |
| 1 Nov 2019 | INR | 1 | 1.05 | 0.98 | 1.05 | 1.05 | +0.01 (+0.96%) | 47,843 |
| 31 Oct 2019 | INR | 0.98 | 1.05 | 0.96 | 1.04 | 1.04 | +0.07 (+7.22%) | 44,973 |
| 30 Oct 2019 | INR | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 0.0 (0.0%) | 25,298 |
| 29 Oct 2019 | INR | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 9,453 |
