| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 1,868,760 |
| 21 Jan 2020 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 85,800 |
| 20 Jan 2020 | INR | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | +0.04 (+3.57%) | 88,288 |
| 17 Jan 2020 | INR | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | +0.05 (+4.67%) | 22,960 |
| 16 Jan 2020 | INR | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 5,317 |
| 15 Jan 2020 | INR | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 14,454 |
| 14 Jan 2020 | INR | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 98,906 |
| 13 Jan 2020 | INR | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | +0.03 (+2.78%) | 26,413 |
| 10 Jan 2020 | INR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 9,350 |
| 9 Jan 2020 | INR | 1.06 | 1.1 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 1,102 |
| 8 Jan 2020 | INR | 1.1 | 1.11 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 8,150 |
| 7 Jan 2020 | INR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | +0.03 (+2.75%) | 5,099 |
| 6 Jan 2020 | INR | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 47,877 |
| 3 Jan 2020 | INR | 1.18 | 1.18 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 14,679 |
| 2 Jan 2020 | INR | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 34,936 |
| 1 Jan 2020 | INR | 1.07 | 1.1 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 11,100 |
| 31 Dec 2019 | INR | 1.09 | 1.15 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 23,597 |
| 30 Dec 2019 | INR | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 28,355 |
| 27 Dec 2019 | INR | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | +0.05 (+4.50%) | 359 |
| 26 Dec 2019 | INR | 1.1 | 1.15 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 15,500 |
| 24 Dec 2019 | INR | 1.14 | 1.25 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 29,104 |
| 23 Dec 2019 | INR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 8,945 |
| 20 Dec 2019 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 12,954 |
| 19 Dec 2019 | INR | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 12,500 |
| 18 Dec 2019 | INR | 1.43 | 1.43 | 1.31 | 1.35 | 1.35 | +0.05 (+3.85%) | 61,477 |
| 17 Dec 2019 | INR | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | +0.11 (+9.24%) | 23,800 |
| 16 Dec 2019 | INR | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | +0.08 (+7.21%) | 4,151 |
| 13 Dec 2019 | INR | 1.05 | 1.11 | 1.02 | 1.11 | 1.11 | +0.01 (+0.91%) | 7,459 |
| 12 Dec 2019 | INR | 1.1 | 1.1 | 1.01 | 1.1 | 1.1 | +0.03 (+2.80%) | 3,502 |
| 11 Dec 2019 | INR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 1,000 |
