| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1.26 | 1.34 | 1.21 | 1.3 | 1.3 | 0.0 (0.0%) | 115,360 |
| 25 Jan 2019 | INR | 1.28 | 1.3 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 61,199 |
| 24 Jan 2019 | INR | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | -0.03 (-2.21%) | 40,124 |
| 23 Jan 2019 | INR | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 11,702 |
| 22 Jan 2019 | INR | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 29,473 |
| 21 Jan 2019 | INR | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 19,288 |
| 18 Jan 2019 | INR | 1.39 | 1.4 | 1.29 | 1.37 | 1.37 | +0.03 (+2.24%) | 89,589 |
| 17 Jan 2019 | INR | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | +0.03 (+2.29%) | 60,913 |
| 16 Jan 2019 | INR | 1.31 | 1.39 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 40,442 |
| 15 Jan 2019 | INR | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 41,401 |
| 14 Jan 2019 | INR | 1.35 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 36,717 |
| 11 Jan 2019 | INR | 1.32 | 1.42 | 1.32 | 1.4 | 1.4 | +0.01 (+0.72%) | 95,354 |
| 10 Jan 2019 | INR | 1.28 | 1.4 | 1.28 | 1.39 | 1.39 | +0.06 (+4.51%) | 23,466 |
| 9 Jan 2019 | INR | 1.4 | 1.4 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 16,091 |
| 8 Jan 2019 | INR | 1.3 | 1.38 | 1.25 | 1.36 | 1.36 | +0.01 (+0.74%) | 109,321 |
| 7 Jan 2019 | INR | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 42,326 |
| 4 Jan 2019 | INR | 1.38 | 1.38 | 1.17 | 1.28 | 1.28 | -0.1 (-7.25%) | 109,740 |
| 3 Jan 2019 | INR | 1.41 | 1.41 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 28,789 |
| 2 Jan 2019 | INR | 1.34 | 1.39 | 1.3 | 1.36 | 1.36 | +0.08 (+6.25%) | 147,325 |
| 1 Jan 2019 | INR | 1.36 | 1.4 | 1.27 | 1.28 | 1.28 | -0.08 (-5.88%) | 97,684 |
| 31 Dec 2018 | INR | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 37,870 |
| 28 Dec 2018 | INR | 1.26 | 1.41 | 1.26 | 1.4 | 1.4 | +0.08 (+6.06%) | 102,225 |
| 27 Dec 2018 | INR | 1.28 | 1.37 | 1.26 | 1.32 | 1.32 | -0.01 (-0.75%) | 43,998 |
| 26 Dec 2018 | INR | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | +0.03 (+2.31%) | 37,698 |
| 24 Dec 2018 | INR | 1.37 | 1.37 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 37,276 |
| 21 Dec 2018 | INR | 1.35 | 1.35 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 40,978 |
| 20 Dec 2018 | INR | 1.35 | 1.36 | 1.28 | 1.34 | 1.34 | 0.0 (0.0%) | 32,414 |
| 19 Dec 2018 | INR | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | +0.03 (+2.29%) | 20,140 |
| 18 Dec 2018 | INR | 1.34 | 1.35 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 31,992 |
| 17 Dec 2018 | INR | 1.59 | 1.59 | 1.24 | 1.29 | 1.29 | -0.09 (-6.52%) | 80,710 |
