| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | +0.07 (+7.07%) | 64,139 |
| 6 Sep 2019 | INR | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 3,446 |
| 5 Sep 2019 | INR | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 19,962 |
| 4 Sep 2019 | INR | 1.14 | 1.14 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 25,344 |
| 3 Sep 2019 | INR | 1 | 1.07 | 0.95 | 0.98 | 0.98 | -0.08 (-7.55%) | 35,141 |
| 30 Aug 2019 | INR | 1 | 1.08 | 0.96 | 1.06 | 1.06 | +0.08 (+8.16%) | 142,713 |
| 29 Aug 2019 | INR | 1.04 | 1.04 | 0.91 | 0.98 | 0.98 | +0.01 (+1.03%) | 75,539 |
| 28 Aug 2019 | INR | 1 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 5,906 |
| 27 Aug 2019 | INR | 1.05 | 1.05 | 0.9 | 0.97 | 0.97 | -0.04 (-3.96%) | 32,484 |
| 26 Aug 2019 | INR | 1 | 1.07 | 0.95 | 1.01 | 1.01 | 0.0 (0.0%) | 27,761 |
| 23 Aug 2019 | INR | 1.01 | 1.07 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 44,221 |
| 22 Aug 2019 | INR | 1.08 | 1.12 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 63,863 |
| 21 Aug 2019 | INR | 1.09 | 1.23 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 32,994 |
| 20 Aug 2019 | INR | 1.14 | 1.2 | 1.06 | 1.14 | 1.14 | +0.04 (+3.64%) | 32,118 |
| 19 Aug 2019 | INR | 1.05 | 1.15 | 1.02 | 1.1 | 1.1 | +0.01 (+0.92%) | 91,312 |
| 16 Aug 2019 | INR | 1 | 1.1 | 1 | 1.09 | 1.09 | +0.08 (+7.92%) | 91,495 |
| 14 Aug 2019 | INR | 1.06 | 1.09 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 83,649 |
| 13 Aug 2019 | INR | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 17,149 |
| 9 Aug 2019 | INR | 1.25 | 1.25 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 93,232 |
| 8 Aug 2019 | INR | 1.01 | 1.17 | 1 | 1.17 | 1.17 | +0.13 (+12.50%) | 49,084 |
| 7 Aug 2019 | INR | 1.08 | 1.08 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 123,035 |
| 6 Aug 2019 | INR | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 13,727 |
| 5 Aug 2019 | INR | 1 | 1.17 | 1 | 1 | 1 | -0.03 (-2.91%) | 54,065 |
| 2 Aug 2019 | INR | 1.02 | 1.08 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 33,664 |
| 1 Aug 2019 | INR | 1.02 | 1.13 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 34,472 |
| 31 Jul 2019 | INR | 1.07 | 1.15 | 1 | 1.02 | 1.02 | -0.09 (-8.11%) | 159,607 |
| 30 Jul 2019 | INR | 1.27 | 1.27 | 1.11 | 1.11 | 1.11 | -0.11 (-9.02%) | 86,181 |
| 29 Jul 2019 | INR | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | +0.06 (+5.17%) | 3,186 |
| 26 Jul 2019 | INR | 1.18 | 1.24 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 21,289 |
| 25 Jul 2019 | INR | 1.25 | 1.25 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 13,774 |
