| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | INR | 1.1 | 1.12 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 21,061 |
| 18 Jan 2019 | INR | 1.11 | 1.2 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 39,424 |
| 17 Jan 2019 | INR | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 41,511 |
| 16 Jan 2019 | INR | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 105,910 |
| 15 Jan 2019 | INR | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 39,899 |
| 14 Jan 2019 | INR | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 42,828 |
| 11 Jan 2019 | INR | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 134,317 |
| 10 Jan 2019 | INR | 1.34 | 1.37 | 1.25 | 1.37 | 1.37 | +0.06 (+4.58%) | 222,634 |
| 9 Jan 2019 | INR | 1.3 | 1.31 | 1.27 | 1.31 | 1.31 | +0.06 (+4.80%) | 84,880 |
| 8 Jan 2019 | INR | 1.24 | 1.25 | 1.2 | 1.25 | 1.25 | +0.11 (+9.65%) | 57,557 |
| 7 Jan 2019 | INR | 1.1 | 1.14 | 1.09 | 1.14 | 1.14 | +0.1 (+9.62%) | 96,140 |
| 4 Jan 2019 | INR | 1 | 1.04 | 0.96 | 1.04 | 1.04 | +0.09 (+9.47%) | 82,532 |
| 3 Jan 2019 | INR | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 31,649 |
| 2 Jan 2019 | INR | 1 | 1 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 6,295 |
| 1 Jan 2019 | INR | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 12,427 |
| 31 Dec 2018 | INR | 1 | 1 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 2,090 |
| 28 Dec 2018 | INR | 1.02 | 1.02 | 0.96 | 1 | 1 | +0.05 (+5.26%) | 11,780 |
| 27 Dec 2018 | INR | 1 | 1.02 | 0.94 | 0.95 | 0.95 | -0.05 (-5%) | 40,373 |
| 26 Dec 2018 | INR | 1.02 | 1.02 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 3,050 |
| 24 Dec 2018 | INR | 1 | 1 | 0.95 | 0.99 | 0.99 | -0.03 (-2.94%) | 4,085 |
| 21 Dec 2018 | INR | 1 | 1.02 | 0.95 | 1.02 | 1.02 | +0.01 (+0.99%) | 45,520 |
| 20 Dec 2018 | INR | 1 | 1.05 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 23,804 |
| 19 Dec 2018 | INR | 1 | 1.05 | 1 | 1 | 1 | -0.05 (-4.76%) | 10,396 |
| 18 Dec 2018 | INR | 1.04 | 1.05 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 80,580 |
| 17 Dec 2018 | INR | 1 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 5,443 |
| 14 Dec 2018 | INR | 1 | 1.05 | 0.97 | 1.03 | 1.03 | +0.01 (+0.98%) | 16,450 |
| 13 Dec 2018 | INR | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 12,750 |
| 12 Dec 2018 | INR | 1 | 1.05 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 14,136 |
| 11 Dec 2018 | INR | 1.05 | 1.05 | 0.96 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,100 |
| 10 Dec 2018 | INR | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | +0.02 (+1.98%) | 10,082 |
