| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | INR | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 47,437 |
| 11 Dec 2019 | INR | 1.19 | 1.19 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 99,443 |
| 10 Dec 2019 | INR | 1.05 | 1.14 | 1.04 | 1.14 | 1.14 | +0.05 (+4.59%) | 141,843 |
| 9 Dec 2019 | INR | 1.14 | 1.17 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 72,640 |
| 6 Dec 2019 | INR | 1.2 | 1.23 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 136,490 |
| 5 Dec 2019 | INR | 1.28 | 1.28 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 85,737 |
| 4 Dec 2019 | INR | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 166,361 |
| 3 Dec 2019 | INR | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 109,430 |
| 2 Dec 2019 | INR | 1.3 | 1.35 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 81,533 |
| 29 Nov 2019 | INR | 1.3 | 1.3 | 1.18 | 1.29 | 1.29 | +0.05 (+4.03%) | 132,081 |
| 28 Nov 2019 | INR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.05 (+4.20%) | 251 |
| 27 Nov 2019 | INR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.05 (+4.39%) | 26 |
| 26 Nov 2019 | INR | 1.06 | 1.14 | 1.04 | 1.14 | 1.14 | +0.05 (+4.59%) | 54,298 |
| 25 Nov 2019 | INR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 14,599 |
| 22 Nov 2019 | INR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 6,833 |
| 21 Nov 2019 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 3,504 |
| 20 Nov 2019 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 4,581 |
| 19 Nov 2019 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 15,255 |
| 18 Nov 2019 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 4,385 |
| 15 Nov 2019 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 15,580 |
| 14 Nov 2019 | INR | 1.64 | 1.66 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 116,967 |
| 13 Nov 2019 | INR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | +0.07 (+4.61%) | 213,703 |
| 11 Nov 2019 | INR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.07 (+4.83%) | 122,430 |
| 8 Nov 2019 | INR | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 124,724 |
| 7 Nov 2019 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.06 (+4.51%) | 57,907 |
| 6 Nov 2019 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.06 (+4.72%) | 2,386 |
| 5 Nov 2019 | INR | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | +0.06 (+4.96%) | 100,837 |
| 4 Nov 2019 | INR | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 212,567 |
| 1 Nov 2019 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.05 (+4.50%) | 1,990 |
| 31 Oct 2019 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.05 (+4.72%) | 6,801 |
