| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 72.75 | 72.75 | 69.6 | 70.7 | 70.7 | -0.9 (-1.26%) | 143,218 |
| 27 Sep 2021 | INR | 72.15 | 73 | 71.1 | 71.6 | 71.6 | +0.55 (+0.77%) | 145,563 |
| 24 Sep 2021 | INR | 73.75 | 73.75 | 70.5 | 71.05 | 71.05 | -1.75 (-2.40%) | 165,853 |
| 23 Sep 2021 | INR | 74 | 74 | 72.2 | 72.8 | 72.8 | -0.5 (-0.68%) | 335,418 |
| 22 Sep 2021 | INR | 75.9 | 75.9 | 72.85 | 73.3 | 73.3 | -1 (-1.35%) | 299,428 |
| 21 Sep 2021 | INR | 69.1 | 74.4 | 68 | 74.3 | 74.3 | +3.4 (+4.80%) | 603,177 |
| 20 Sep 2021 | INR | 73.3 | 74 | 70.5 | 70.9 | 70.9 | -3.2 (-4.32%) | 278,107 |
| 17 Sep 2021 | INR | 77.5 | 78.4 | 73.1 | 74.1 | 74.1 | -2.8 (-3.64%) | 392,025 |
| 16 Sep 2021 | INR | 80.1 | 81.1 | 76.1 | 76.9 | 76.9 | -2.8 (-3.51%) | 331,950 |
| 15 Sep 2021 | INR | 81.5 | 81.5 | 79.1 | 79.7 | 79.7 | +0.55 (+0.69%) | 248,073 |
| 14 Sep 2021 | INR | 78.9 | 81 | 77.1 | 79.15 | 79.15 | +1 (+1.28%) | 759,979 |
| 13 Sep 2021 | INR | 75.85 | 78.5 | 74.15 | 78.15 | 78.15 | +3.15 (+4.20%) | 516,444 |
| 9 Sep 2021 | INR | 75 | 75.8 | 73.3 | 75 | 75 | +0.05 (+0.07%) | 491,619 |
| 8 Sep 2021 | INR | 74.55 | 75.45 | 72.5 | 74.95 | 74.95 | +1.05 (+1.42%) | 613,732 |
| 7 Sep 2021 | INR | 73.4 | 74.65 | 70.1 | 73.9 | 73.9 | +1.65 (+2.28%) | 1,017,455 |
| 6 Sep 2021 | INR | 70.35 | 72.25 | 68.85 | 72.25 | 72.25 | +3.4 (+4.94%) | 1,283,387 |
| 3 Sep 2021 | INR | 69.6 | 69.6 | 67.8 | 68.85 | 68.85 | +0.2 (+0.29%) | 320,913 |
| 2 Sep 2021 | INR | 68.2 | 69.5 | 68 | 68.65 | 68.65 | +0.5 (+0.73%) | 217,707 |
| 1 Sep 2021 | INR | 69.5 | 69.7 | 68 | 68.15 | 68.15 | -0.05 (-0.07%) | 373,315 |
| 31 Aug 2021 | INR | 70.5 | 71.4 | 67.85 | 68.2 | 68.2 | -2.05 (-2.92%) | 400,236 |
| 30 Aug 2021 | INR | 69.85 | 71.5 | 69 | 70.25 | 70.25 | +1.95 (+2.86%) | 311,343 |
| 29 Aug 2021 | INR | 68.3 | 68.3 | 68.3 | 68.3 | 68.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 68.3 | 68.3 | 68.3 | 68.3 | 68.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 68.5 | 70.1 | 66 | 68.3 | 68.3 | -0.1 (-0.15%) | 564,617 |
| 26 Aug 2021 | INR | 67 | 68.4 | 64.05 | 68.4 | 68.4 | +3.25 (+4.99%) | 1,074,835 |
| 25 Aug 2021 | INR | 63.4 | 65.15 | 62.3 | 65.15 | 65.15 | +3.1 (+5.00%) | 459,644 |
| 24 Aug 2021 | INR | 60 | 62.05 | 58.1 | 62.05 | 62.05 | +2.95 (+4.99%) | 642,814 |
| 23 Aug 2021 | INR | 58.85 | 60.5 | 55.35 | 59.1 | 59.1 | +1.35 (+2.34%) | 400,444 |
| 20 Aug 2021 | INR | 59.6 | 61 | 57.6 | 57.75 | 57.75 | -2.85 (-4.70%) | 455,144 |
| 18 Aug 2021 | INR | 63.5 | 64.35 | 60.35 | 60.6 | 60.6 | -2.85 (-4.49%) | 434,217 |
