| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1.74 | 1.79 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 65,891 |
| 20 Jan 2020 | INR | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 56,958 |
| 17 Jan 2020 | INR | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | -0.03 (-1.64%) | 131,875 |
| 16 Jan 2020 | INR | 1.87 | 1.87 | 1.73 | 1.83 | 1.83 | +0.03 (+1.67%) | 6,990 |
| 15 Jan 2020 | INR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 273,391 |
| 14 Jan 2020 | INR | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 185,714 |
| 13 Jan 2020 | INR | 1.95 | 2 | 1.86 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,070,987 |
| 10 Jan 2020 | INR | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 7,409 |
| 9 Jan 2020 | INR | 1.91 | 2 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 14,045 |
| 8 Jan 2020 | INR | 1.92 | 2 | 1.91 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,361 |
| 7 Jan 2020 | INR | 1.95 | 2.03 | 1.95 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,050 |
| 6 Jan 2020 | INR | 2 | 2 | 1.9 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,706 |
| 3 Jan 2020 | INR | 2.19 | 2.19 | 2 | 2 | 2 | -0.1 (-4.76%) | 21,828 |
| 2 Jan 2020 | INR | 1.96 | 2.14 | 1.96 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,602 |
| 1 Jan 2020 | INR | 2.07 | 2.07 | 2 | 2.05 | 2.05 | +0.07 (+3.54%) | 2,826 |
| 31 Dec 2019 | INR | 1.98 | 2 | 1.98 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,595 |
| 30 Dec 2019 | INR | 2.03 | 2.03 | 1.87 | 1.97 | 1.97 | +0.03 (+1.55%) | 17,561 |
| 27 Dec 2019 | INR | 1.91 | 2.02 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 110,129 |
| 26 Dec 2019 | INR | 2 | 2.11 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 16,664 |
| 24 Dec 2019 | INR | 2.08 | 2.1 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 24,251 |
| 23 Dec 2019 | INR | 1.92 | 2.04 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 11,366 |
| 20 Dec 2019 | INR | 1.95 | 2.05 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 14,657 |
| 19 Dec 2019 | INR | 1.94 | 2.09 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 924 |
| 18 Dec 2019 | INR | 2 | 2.13 | 2 | 2 | 2 | -0.04 (-1.96%) | 17,840 |
| 17 Dec 2019 | INR | 1.95 | 2.1 | 1.92 | 2.04 | 2.04 | +0.02 (+0.99%) | 18,150 |
| 16 Dec 2019 | INR | 1.91 | 2.03 | 1.91 | 2.02 | 2.02 | +0.01 (+0.50%) | 8,152 |
| 13 Dec 2019 | INR | 2.03 | 2.04 | 1.98 | 2.01 | 2.01 | -0.07 (-3.37%) | 1,705 |
| 12 Dec 2019 | INR | 1.9 | 2.08 | 1.9 | 2.08 | 2.08 | +0.09 (+4.52%) | 4,830 |
| 11 Dec 2019 | INR | 2.17 | 2.17 | 1.99 | 1.99 | 1.99 | -0.08 (-3.86%) | 2,992 |
| 10 Dec 2019 | INR | 2.27 | 2.27 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 65,258 |
