| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1.77 | 1.77 | 1.67 | 1.75 | 1.75 | +0.06 (+3.55%) | 35,965 |
| 21 Jan 2020 | INR | 1.7 | 1.79 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 13,349 |
| 20 Jan 2020 | INR | 1.75 | 1.86 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 43,052 |
| 17 Jan 2020 | INR | 1.67 | 1.8 | 1.67 | 1.79 | 1.79 | +0.05 (+2.87%) | 24,108 |
| 16 Jan 2020 | INR | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 61,579 |
| 15 Jan 2020 | INR | 1.74 | 1.81 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 13,621 |
| 14 Jan 2020 | INR | 1.86 | 1.87 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 53,071 |
| 13 Jan 2020 | INR | 1.79 | 1.79 | 1.66 | 1.79 | 1.79 | +0.08 (+4.68%) | 100,144 |
| 10 Jan 2020 | INR | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | +0.05 (+3.01%) | 40,371 |
| 9 Jan 2020 | INR | 1.6 | 1.72 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 25,031 |
| 8 Jan 2020 | INR | 1.66 | 1.74 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 25,938 |
| 7 Jan 2020 | INR | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 47,783 |
| 6 Jan 2020 | INR | 1.76 | 1.81 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 29,213 |
| 3 Jan 2020 | INR | 1.69 | 1.84 | 1.69 | 1.76 | 1.76 | 0.0 (0.0%) | 30,572 |
| 2 Jan 2020 | INR | 1.68 | 1.8 | 1.68 | 1.76 | 1.76 | +0.04 (+2.33%) | 29,416 |
| 1 Jan 2020 | INR | 1.73 | 1.8 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 32,742 |
| 31 Dec 2019 | INR | 1.63 | 1.77 | 1.63 | 1.73 | 1.73 | +0.04 (+2.37%) | 52,976 |
| 30 Dec 2019 | INR | 1.69 | 1.76 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 54,845 |
| 27 Dec 2019 | INR | 1.71 | 1.77 | 1.63 | 1.77 | 1.77 | +0.06 (+3.51%) | 50,120 |
| 26 Dec 2019 | INR | 1.74 | 1.79 | 1.66 | 1.71 | 1.71 | -0.03 (-1.72%) | 31,295 |
| 24 Dec 2019 | INR | 1.75 | 1.8 | 1.64 | 1.74 | 1.74 | +0.02 (+1.16%) | 23,441 |
| 23 Dec 2019 | INR | 1.73 | 1.73 | 1.58 | 1.72 | 1.72 | +0.07 (+4.24%) | 44,378 |
| 20 Dec 2019 | INR | 1.68 | 1.68 | 1.56 | 1.65 | 1.65 | +0.05 (+3.13%) | 71,538 |
| 19 Dec 2019 | INR | 1.65 | 1.7 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 27,279 |
| 18 Dec 2019 | INR | 1.71 | 1.78 | 1.63 | 1.65 | 1.65 | -0.06 (-3.51%) | 59,584 |
| 17 Dec 2019 | INR | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | +0.07 (+4.27%) | 22,534 |
| 16 Dec 2019 | INR | 1.56 | 1.72 | 1.56 | 1.64 | 1.64 | 0.0 (0.0%) | 13,703 |
| 13 Dec 2019 | INR | 1.7 | 1.7 | 1.58 | 1.64 | 1.64 | -0.02 (-1.20%) | 132,326 |
| 12 Dec 2019 | INR | 1.74 | 1.82 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 124,364 |
| 11 Dec 2019 | INR | 1.66 | 1.78 | 1.66 | 1.74 | 1.74 | 0.0 (0.0%) | 73,811 |
