| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1.1 | 1.19 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,048,359 |
| 25 Jan 2019 | INR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 155,237 |
| 24 Jan 2019 | INR | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 519,768 |
| 23 Jan 2019 | INR | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 676,929 |
| 22 Jan 2019 | INR | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 2,494,993 |
| 21 Jan 2019 | INR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.06 (+4.48%) | 63,380 |
| 18 Jan 2019 | INR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.06 (+4.69%) | 52,011 |
| 17 Jan 2019 | INR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.06 (+4.92%) | 97,323 |
| 16 Jan 2019 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.05 (+4.27%) | 49,614 |
| 15 Jan 2019 | INR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.05 (+4.46%) | 68,648 |
| 14 Jan 2019 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.05 (+4.67%) | 14,891 |
| 11 Jan 2019 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.05 (+4.90%) | 44,562 |
| 10 Jan 2019 | INR | 1.02 | 1.02 | 1 | 1.02 | 1.02 | +0.04 (+4.08%) | 1,872,892 |
| 9 Jan 2019 | INR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.04 (+4.26%) | 74,644 |
| 8 Jan 2019 | INR | 0.9 | 0.94 | 0.88 | 0.94 | 0.94 | +0.04 (+4.44%) | 714,335 |
| 7 Jan 2019 | INR | 0.91 | 0.91 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 574,824 |
| 4 Jan 2019 | INR | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 828,579 |
| 3 Jan 2019 | INR | 0.86 | 0.88 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 933,583 |
| 2 Jan 2019 | INR | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | +0.04 (+4.88%) | 928,992 |
| 1 Jan 2019 | INR | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 267,329 |
| 31 Dec 2018 | INR | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 344,953 |
| 28 Dec 2018 | INR | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 556,275 |
| 27 Dec 2018 | INR | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 1,214,670 |
| 26 Dec 2018 | INR | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 188,463 |
| 24 Dec 2018 | INR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 414,025 |
| 21 Dec 2018 | INR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 91,162 |
| 20 Dec 2018 | INR | 0.77 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,371,361 |
| 19 Dec 2018 | INR | 0.81 | 0.84 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 791,375 |
| 18 Dec 2018 | INR | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 384,213 |
| 17 Dec 2018 | INR | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,171,204 |
