| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1.38 | 1.4 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 14,363 |
| 21 Jan 2020 | INR | 1.36 | 1.44 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,908 |
| 20 Jan 2020 | INR | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 6,100 |
| 17 Jan 2020 | INR | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,164 |
| 16 Jan 2020 | INR | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 13,642 |
| 15 Jan 2020 | INR | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 30,570 |
| 14 Jan 2020 | INR | 1.46 | 1.49 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 102,021 |
| 13 Jan 2020 | INR | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,770 |
| 10 Jan 2020 | INR | 1.56 | 1.56 | 1.44 | 1.5 | 1.5 | -0.01 (-0.66%) | 5,228 |
| 9 Jan 2020 | INR | 1.6 | 1.6 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 13,228 |
| 8 Jan 2020 | INR | 1.55 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 12,418 |
| 7 Jan 2020 | INR | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 29,113 |
| 6 Jan 2020 | INR | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 2,301 |
| 3 Jan 2020 | INR | 1.52 | 1.59 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 26,748 |
| 2 Jan 2020 | INR | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 170,022 |
| 1 Jan 2020 | INR | 1.72 | 1.72 | 1.56 | 1.57 | 1.57 | -0.07 (-4.27%) | 90,614 |
| 31 Dec 2019 | INR | 1.6 | 1.64 | 1.57 | 1.64 | 1.64 | +0.07 (+4.46%) | 30,087 |
| 30 Dec 2019 | INR | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 28,406 |
| 27 Dec 2019 | INR | 1.69 | 1.73 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 7,721 |
| 26 Dec 2019 | INR | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 42,294 |
| 24 Dec 2019 | INR | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,926 |
| 23 Dec 2019 | INR | 1.53 | 1.6 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 34,832 |
| 20 Dec 2019 | INR | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 8,300 |
| 19 Dec 2019 | INR | 1.48 | 1.59 | 1.48 | 1.58 | 1.58 | +0.04 (+2.60%) | 4,540 |
| 18 Dec 2019 | INR | 1.56 | 1.56 | 1.46 | 1.54 | 1.54 | +0.05 (+3.36%) | 44,231 |
| 17 Dec 2019 | INR | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 10,968 |
| 16 Dec 2019 | INR | 1.53 | 1.6 | 1.47 | 1.53 | 1.53 | 0.0 (0.0%) | 7,952 |
| 13 Dec 2019 | INR | 1.63 | 1.63 | 1.49 | 1.53 | 1.53 | -0.03 (-1.92%) | 30,598 |
| 12 Dec 2019 | INR | 1.49 | 1.63 | 1.49 | 1.56 | 1.56 | 0.0 (0.0%) | 87,658 |
| 11 Dec 2019 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
