| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2020 | INR | 0.97 | 1 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 101,519 |
| 23 Jan 2020 | INR | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 35,031 |
| 22 Jan 2020 | INR | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 9,487 |
| 21 Jan 2020 | INR | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 64,950 |
| 20 Jan 2020 | INR | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 24,182 |
| 17 Jan 2020 | INR | 0.96 | 1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 39,998 |
| 16 Jan 2020 | INR | 0.96 | 1 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 54,249 |
| 15 Jan 2020 | INR | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 122,731 |
| 14 Jan 2020 | INR | 1 | 1.03 | 1 | 1 | 1 | -0.05 (-4.76%) | 27,900 |
| 13 Jan 2020 | INR | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 36,414 |
| 10 Jan 2020 | INR | 1.15 | 1.16 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 66,960 |
| 9 Jan 2020 | INR | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 87,969 |
| 8 Jan 2020 | INR | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 65,310 |
| 7 Jan 2020 | INR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.05 (+4.59%) | 13,364 |
| 6 Jan 2020 | INR | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 58,731 |
| 3 Jan 2020 | INR | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 91,589 |
| 2 Jan 2020 | INR | 1 | 1.05 | 0.97 | 1.05 | 1.05 | +0.05 (+5%) | 15,009 |
| 1 Jan 2020 | INR | 1.01 | 1.01 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 30,098 |
| 31 Dec 2019 | INR | 1 | 1.02 | 0.97 | 1.02 | 1.02 | +0.02 (+2%) | 4,353 |
| 30 Dec 2019 | INR | 1.06 | 1.06 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 24,889 |
| 27 Dec 2019 | INR | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 57,368 |
| 26 Dec 2019 | INR | 1.1 | 1.1 | 1 | 1 | 1 | -0.05 (-4.76%) | 151,553 |
| 24 Dec 2019 | INR | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | +0.01 (+0.96%) | 34,450 |
| 23 Dec 2019 | INR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 23,415 |
| 20 Dec 2019 | INR | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 16,863 |
| 19 Dec 2019 | INR | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 15,614 |
| 18 Dec 2019 | INR | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 53,579 |
| 17 Dec 2019 | INR | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 74,263 |
| 16 Dec 2019 | INR | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 59,035 |
| 13 Dec 2019 | INR | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 11,429 |
