| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1.17 | 1.28 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,992 |
| 21 Jan 2020 | INR | 1.3 | 1.3 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 25,531 |
| 20 Jan 2020 | INR | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 12,562 |
| 17 Jan 2020 | INR | 1.18 | 1.3 | 1.18 | 1.29 | 1.29 | +0.05 (+4.03%) | 6,972 |
| 16 Jan 2020 | INR | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 18,481 |
| 15 Jan 2020 | INR | 1.35 | 1.35 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 8,515 |
| 14 Jan 2020 | INR | 1.3 | 1.3 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 8,655 |
| 13 Jan 2020 | INR | 1.35 | 1.35 | 1.23 | 1.3 | 1.3 | +0.01 (+0.78%) | 13,052 |
| 10 Jan 2020 | INR | 1.24 | 1.3 | 1.21 | 1.29 | 1.29 | +0.05 (+4.03%) | 27,174 |
| 9 Jan 2020 | INR | 1.24 | 1.3 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 15,486 |
| 8 Jan 2020 | INR | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 11,656 |
| 7 Jan 2020 | INR | 1.35 | 1.35 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 10,074 |
| 6 Jan 2020 | INR | 1.35 | 1.35 | 1.23 | 1.3 | 1.3 | +0.01 (+0.78%) | 33,194 |
| 3 Jan 2020 | INR | 1.29 | 1.35 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 13,292 |
| 2 Jan 2020 | INR | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 4,369 |
| 1 Jan 2020 | INR | 1.33 | 1.35 | 1.27 | 1.35 | 1.35 | +0.02 (+1.50%) | 29,485 |
| 31 Dec 2019 | INR | 1.35 | 1.35 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 15,227 |
| 30 Dec 2019 | INR | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 12,849 |
| 27 Dec 2019 | INR | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | +0.04 (+3.31%) | 7,988 |
| 26 Dec 2019 | INR | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | 0.0 (0.0%) | 8,396 |
| 24 Dec 2019 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 3,822 |
| 23 Dec 2019 | INR | 1.2 | 1.29 | 1.2 | 1.27 | 1.27 | +0.04 (+3.25%) | 6,412 |
| 20 Dec 2019 | INR | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 12,210 |
| 19 Dec 2019 | INR | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 9,013 |
| 18 Dec 2019 | INR | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 18,940 |
| 17 Dec 2019 | INR | 1.3 | 1.3 | 1.19 | 1.29 | 1.29 | +0.04 (+3.20%) | 16,935 |
| 16 Dec 2019 | INR | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | +0.05 (+4.17%) | 31,468 |
| 13 Dec 2019 | INR | 1.16 | 1.21 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 9,123 |
| 12 Dec 2019 | INR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 16,221 |
| 11 Dec 2019 | INR | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 20,120 |
