| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 79,518 |
| 21 Jan 2020 | INR | 1.73 | 1.75 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 191,816 |
| 20 Jan 2020 | INR | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | -0.01 (-0.57%) | 287,292 |
| 17 Jan 2020 | INR | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 119,278 |
| 16 Jan 2020 | INR | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 193,603 |
| 15 Jan 2020 | INR | 1.79 | 1.79 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 130,119 |
| 14 Jan 2020 | INR | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 156,983 |
| 13 Jan 2020 | INR | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 235,812 |
| 10 Jan 2020 | INR | 1.78 | 1.8 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 114,700 |
| 9 Jan 2020 | INR | 1.81 | 1.83 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 185,914 |
| 8 Jan 2020 | INR | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 310,082 |
| 7 Jan 2020 | INR | 1.9 | 1.9 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 304,075 |
| 6 Jan 2020 | INR | 1.94 | 1.94 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 460,779 |
| 3 Jan 2020 | INR | 1.85 | 1.93 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 303,167 |
| 2 Jan 2020 | INR | 1.8 | 1.86 | 1.75 | 1.84 | 1.84 | +0.06 (+3.37%) | 207,781 |
| 1 Jan 2020 | INR | 1.79 | 1.8 | 1.7 | 1.78 | 1.78 | +0.03 (+1.71%) | 104,182 |
| 31 Dec 2019 | INR | 1.8 | 1.82 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 313,309 |
| 30 Dec 2019 | INR | 1.79 | 1.8 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 226,099 |
| 27 Dec 2019 | INR | 1.9 | 1.9 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 278,804 |
| 26 Dec 2019 | INR | 1.8 | 1.85 | 1.69 | 1.84 | 1.84 | +0.07 (+3.95%) | 1,144,605 |
| 24 Dec 2019 | INR | 1.8 | 1.8 | 1.7 | 1.77 | 1.77 | +0.02 (+1.14%) | 144,786 |
| 23 Dec 2019 | INR | 1.8 | 1.88 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 612,020 |
| 20 Dec 2019 | INR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 138,128 |
| 19 Dec 2019 | INR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.09 (-4.55%) | 119,323 |
| 18 Dec 2019 | INR | 1.98 | 2 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 502,616 |
| 17 Dec 2019 | INR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 163,810 |
| 16 Dec 2019 | INR | 2.4 | 2.4 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,451,253 |
| 13 Dec 2019 | INR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | +0.1 (+4.57%) | 669,308 |
| 12 Dec 2019 | INR | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | +0.1 (+4.78%) | 931,987 |
| 11 Dec 2019 | INR | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | +0.19 (+10%) | 2,855,045 |
