| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 1.62 | 1.66 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 4,552,814 |
| 3 Mar 2020 | INR | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | 0.0 (0.0%) | 6,380,378 |
| 2 Mar 2020 | INR | 1.7 | 1.73 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 7,921,154 |
| 28 Feb 2020 | INR | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 5,436,367 |
| 27 Feb 2020 | INR | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 4,397,410 |
| 26 Feb 2020 | INR | 1.9 | 1.92 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 3,757,064 |
| 25 Feb 2020 | INR | 1.87 | 1.92 | 1.83 | 1.91 | 1.91 | +0.08 (+4.37%) | 5,386,726 |
| 24 Feb 2020 | INR | 1.87 | 1.92 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 10,320,455 |
| 20 Feb 2020 | INR | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | +0.08 (+4.49%) | 8,734,024 |
| 19 Feb 2020 | INR | 1.71 | 1.79 | 1.69 | 1.78 | 1.78 | +0.07 (+4.09%) | 4,871,051 |
| 18 Feb 2020 | INR | 1.76 | 1.77 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 7,327,199 |
| 17 Feb 2020 | INR | 1.76 | 1.79 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 6,679,284 |
| 14 Feb 2020 | INR | 1.85 | 1.85 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 3,731,779 |
| 13 Feb 2020 | INR | 1.73 | 1.82 | 1.71 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,712,606 |
| 12 Feb 2020 | INR | 1.95 | 1.97 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 11,168,202 |
| 11 Feb 2020 | INR | 1.81 | 1.89 | 1.8 | 1.89 | 1.89 | +0.09 (+5.00%) | 7,988,412 |
| 10 Feb 2020 | INR | 1.86 | 1.86 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 26,189,643 |
| 7 Feb 2020 | INR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.08 (+4.71%) | 1,351,046 |
| 6 Feb 2020 | INR | 1.65 | 1.7 | 1.61 | 1.7 | 1.7 | +0.08 (+4.94%) | 8,337,023 |
| 5 Feb 2020 | INR | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.06 (+3.85%) | 8,501,594 |
| 4 Feb 2020 | INR | 1.51 | 1.56 | 1.46 | 1.56 | 1.56 | +0.07 (+4.70%) | 6,555,539 |
| 3 Feb 2020 | INR | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 16,580,092 |
| 1 Feb 2020 | INR | 1.59 | 1.62 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 14,970,797 |
| 31 Jan 2020 | INR | 1.63 | 1.71 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 44,961,386 |
| 30 Jan 2020 | INR | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 24,123,391 |
| 29 Jan 2020 | INR | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 30,843,384 |
| 28 Jan 2020 | INR | 1.9 | 2.02 | 1.88 | 1.88 | 1.88 | -0.09 (-4.57%) | 45,242,868 |
| 27 Jan 2020 | INR | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 4,100,110 |
| 24 Jan 2020 | INR | 2.24 | 2.27 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 36,868,587 |
| 23 Jan 2020 | INR | 1.97 | 2.17 | 1.97 | 2.17 | 2.17 | +0.1 (+4.83%) | 25,212,819 |
