| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 80.55 | 81.7 | 77.6 | 78.95 | 78.95 | -1.75 (-2.17%) | 33,412 |
| 27 Sep 2021 | INR | 85.5 | 86.8 | 80.7 | 80.7 | 80.7 | -4.2 (-4.95%) | 31,034 |
| 24 Sep 2021 | INR | 88.25 | 88.3 | 84.05 | 84.9 | 84.9 | -3.05 (-3.47%) | 17,897 |
| 23 Sep 2021 | INR | 87.45 | 91.75 | 87 | 87.95 | 87.95 | +0.55 (+0.63%) | 66,529 |
| 22 Sep 2021 | INR | 87 | 88 | 85.4 | 87.4 | 87.4 | +0.05 (+0.06%) | 10,462 |
| 21 Sep 2021 | INR | 89.4 | 89.4 | 84.15 | 87.35 | 87.35 | -0.15 (-0.17%) | 48,056 |
| 20 Sep 2021 | INR | 82.2 | 88.1 | 81.5 | 87.5 | 87.5 | +3.55 (+4.23%) | 139,348 |
| 17 Sep 2021 | INR | 85 | 88.5 | 83.45 | 83.95 | 83.95 | -2.9 (-3.34%) | 52,238 |
| 16 Sep 2021 | INR | 85.9 | 89.05 | 80.65 | 86.85 | 86.85 | +2 (+2.36%) | 57,725 |
| 15 Sep 2021 | INR | 86.75 | 87.05 | 83.1 | 84.85 | 84.85 | +1.9 (+2.29%) | 174,110 |
| 14 Sep 2021 | INR | 81.3 | 82.95 | 79.6 | 82.95 | 82.95 | +3.95 (+5%) | 48,048 |
| 13 Sep 2021 | INR | 78.7 | 79 | 75.8 | 79 | 79 | +3.75 (+4.98%) | 28,680 |
| 9 Sep 2021 | INR | 70.55 | 75.25 | 70.5 | 75.25 | 75.25 | +3.55 (+4.95%) | 13,489 |
| 8 Sep 2021 | INR | 70 | 73.15 | 70 | 71.7 | 71.7 | -0.8 (-1.10%) | 21,012 |
| 7 Sep 2021 | INR | 72.95 | 74.05 | 71.9 | 72.5 | 72.5 | -0.45 (-0.62%) | 10,988 |
| 6 Sep 2021 | INR | 73.55 | 75.15 | 71.95 | 72.95 | 72.95 | -0.6 (-0.82%) | 13,749 |
| 3 Sep 2021 | INR | 74 | 74.9 | 73.3 | 73.55 | 73.55 | -1.4 (-1.87%) | 12,800 |
| 2 Sep 2021 | INR | 75.55 | 76 | 74.4 | 74.95 | 74.95 | +0.25 (+0.33%) | 7,418 |
| 1 Sep 2021 | INR | 78.85 | 78.95 | 74.4 | 74.7 | 74.7 | -3.6 (-4.60%) | 23,423 |
| 31 Aug 2021 | INR | 82.9 | 82.9 | 77.15 | 78.3 | 78.3 | -2.4 (-2.97%) | 96,365 |
| 30 Aug 2021 | INR | 78.9 | 80.7 | 78.25 | 80.7 | 80.7 | +3.8 (+4.94%) | 96,085 |
| 29 Aug 2021 | INR | 76.9 | 76.9 | 76.9 | 76.9 | 76.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 76.9 | 76.9 | 76.9 | 76.9 | 76.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 78.3 | 78.3 | 74.3 | 76.9 | 76.9 | +2.1 (+2.81%) | 14,379 |
| 26 Aug 2021 | INR | 77 | 79.85 | 74.6 | 74.8 | 74.8 | -1.75 (-2.29%) | 46,540 |
| 25 Aug 2021 | INR | 72.95 | 76.55 | 72.95 | 76.55 | 76.55 | +3.6 (+4.93%) | 16,388 |
| 24 Aug 2021 | INR | 67.15 | 73.3 | 67.15 | 72.95 | 72.95 | +3.05 (+4.36%) | 33,441 |
| 23 Aug 2021 | INR | 73 | 74.8 | 69.9 | 69.9 | 69.9 | -3.65 (-4.96%) | 17,147 |
| 20 Aug 2021 | INR | 72.5 | 78.3 | 72.5 | 73.55 | 73.55 | -2.1 (-2.78%) | 45,717 |
| 18 Aug 2021 | INR | 77.7 | 79.75 | 75.65 | 75.65 | 75.65 | -3.95 (-4.96%) | 50,720 |
