| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 77.9 | 77.9 | 72.5 | 74.5 | 74.5 | -1.85 (-2.42%) | 22,536 |
| 27 Sep 2021 | INR | 73.1 | 78 | 73.1 | 76.35 | 76.35 | +2.25 (+3.04%) | 36,071 |
| 24 Sep 2021 | INR | 79.25 | 79.25 | 73.4 | 74.1 | 74.1 | -3.4 (-4.39%) | 52,744 |
| 23 Sep 2021 | INR | 79.7 | 81.4 | 76.4 | 77.5 | 77.5 | -1 (-1.27%) | 12,344,878 |
| 22 Sep 2021 | INR | 80 | 83 | 76.35 | 78.5 | 78.5 | +6.9 (+9.64%) | 58,307,850 |
| 21 Sep 2021 | INR | 71.5 | 73 | 70 | 71.6 | 71.6 | +1.4 (+1.99%) | 15,213 |
| 20 Sep 2021 | INR | 74 | 75 | 69 | 70.2 | 70.2 | -0.85 (-1.20%) | 19,116 |
| 17 Sep 2021 | INR | 77.8 | 77.8 | 70.1 | 71.05 | 71.05 | -5.05 (-6.64%) | 28,112 |
| 16 Sep 2021 | INR | 76.8 | 77.9 | 74.45 | 76.1 | 76.1 | +0.95 (+1.26%) | 16,040 |
| 15 Sep 2021 | INR | 73.8 | 79.95 | 71.15 | 75.15 | 75.15 | +2.25 (+3.09%) | 55,687 |
| 14 Sep 2021 | INR | 65.9 | 74.7 | 64.35 | 72.9 | 72.9 | +8.25 (+12.76%) | 78,160 |
| 13 Sep 2021 | INR | 64.65 | 65.5 | 64.55 | 64.65 | 64.65 | -0.4 (-0.61%) | 2,818 |
| 9 Sep 2021 | INR | 68 | 68 | 64.3 | 65.05 | 65.05 | -0.05 (-0.08%) | 6,917 |
| 8 Sep 2021 | INR | 64.6 | 66.25 | 64 | 65.1 | 65.1 | -0.05 (-0.08%) | 3,508 |
| 7 Sep 2021 | INR | 66.45 | 67.2 | 64.5 | 65.15 | 65.15 | -1.45 (-2.18%) | 7,399 |
| 6 Sep 2021 | INR | 65.95 | 67.85 | 65.8 | 66.6 | 66.6 | +1.55 (+2.38%) | 3,264 |
| 3 Sep 2021 | INR | 65.7 | 66.1 | 64.5 | 65.05 | 65.05 | -0.05 (-0.08%) | 2,253 |
| 2 Sep 2021 | INR | 69.65 | 69.65 | 64.75 | 65.1 | 65.1 | -0.25 (-0.38%) | 5,007 |
| 1 Sep 2021 | INR | 67 | 67 | 64.6 | 65.35 | 65.35 | -0.35 (-0.53%) | 2,932 |
| 31 Aug 2021 | INR | 66 | 68.25 | 65.1 | 65.7 | 65.7 | -1.45 (-2.16%) | 1,899 |
| 30 Aug 2021 | INR | 67.5 | 68.95 | 66 | 67.15 | 67.15 | -0.95 (-1.40%) | 4,106 |
| 29 Aug 2021 | INR | 68.1 | 68.1 | 68.1 | 68.1 | 68.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 68.1 | 68.1 | 68.1 | 68.1 | 68.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 68.5 | 68.65 | 67 | 68.1 | 68.1 | +0.9 (+1.34%) | 2,079 |
| 26 Aug 2021 | INR | 68.45 | 70 | 67 | 67.2 | 67.2 | +0.2 (+0.30%) | 3,020 |
| 25 Aug 2021 | INR | 65.25 | 69.4 | 65.1 | 67 | 67 | +2.6 (+4.04%) | 6,958 |
| 24 Aug 2021 | INR | 62.1 | 65.65 | 61.85 | 64.4 | 64.4 | +2.15 (+3.45%) | 5,627 |
| 23 Aug 2021 | INR | 63.95 | 65.65 | 61 | 62.25 | 62.25 | -2.05 (-3.19%) | 20,113 |
| 20 Aug 2021 | INR | 66 | 67.5 | 63.75 | 64.3 | 64.3 | -2.1 (-3.16%) | 13,270 |
| 18 Aug 2021 | INR | 67 | 68 | 65.5 | 66.4 | 66.4 | -0.6 (-0.90%) | 16,534 |
