| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2019 | INR | 1.27 | 1.33 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 34,838 |
| 20 Jun 2019 | INR | 1.21 | 1.27 | 1.15 | 1.27 | 1.27 | +0.06 (+4.96%) | 73,526 |
| 19 Jun 2019 | INR | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 71,900 |
| 18 Jun 2019 | INR | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 27,080 |
| 17 Jun 2019 | INR | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 37,227 |
| 14 Jun 2019 | INR | 1.37 | 1.45 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 49,427 |
| 13 Jun 2019 | INR | 1.42 | 1.48 | 1.34 | 1.44 | 1.44 | +0.03 (+2.13%) | 39,585 |
| 12 Jun 2019 | INR | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -0.02 (-1.40%) | 76,721 |
| 11 Jun 2019 | INR | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 77,350 |
| 10 Jun 2019 | INR | 1.52 | 1.54 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 170,616 |
| 7 Jun 2019 | INR | 1.52 | 1.64 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 40,188 |
| 6 Jun 2019 | INR | 1.63 | 1.72 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 44,591 |
| 4 Jun 2019 | INR | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 20,677 |
| 3 Jun 2019 | INR | 1.79 | 1.84 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 6,205 |
| 31 May 2019 | INR | 1.7 | 1.79 | 1.65 | 1.79 | 1.79 | +0.08 (+4.68%) | 65,703 |
| 30 May 2019 | INR | 1.65 | 1.71 | 1.56 | 1.71 | 1.71 | +0.08 (+4.91%) | 121,380 |
| 29 May 2019 | INR | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 16,793 |
| 28 May 2019 | INR | 1.6 | 1.66 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 36,368 |
| 27 May 2019 | INR | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 46,805 |
| 24 May 2019 | INR | 1.59 | 1.64 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 94,401 |
| 23 May 2019 | INR | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 71,619 |
| 22 May 2019 | INR | 1.65 | 1.7 | 1.57 | 1.61 | 1.61 | -0.04 (-2.42%) | 109,016 |
| 21 May 2019 | INR | 1.7 | 1.7 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 100,441 |
| 20 May 2019 | INR | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 91,358 |
| 17 May 2019 | INR | 1.77 | 1.77 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 40,937 |
| 16 May 2019 | INR | 1.8 | 1.8 | 1.66 | 1.75 | 1.75 | -0.05 (-2.78%) | 13,267 |
| 15 May 2019 | INR | 1.72 | 1.83 | 1.72 | 1.8 | 1.8 | +0.03 (+1.69%) | 12,161 |
| 14 May 2019 | INR | 1.8 | 1.88 | 1.7 | 1.77 | 1.77 | +0.01 (+0.57%) | 33,250 |
| 13 May 2019 | INR | 1.76 | 1.8 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 17,163 |
| 10 May 2019 | INR | 1.85 | 1.85 | 1.7 | 1.75 | 1.75 | -0.05 (-2.78%) | 13,921 |
