| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 60.35 | 61.8 | 58.45 | 61.2 | 61.2 | +2.3 (+3.90%) | 33,789 |
| 27 Sep 2021 | INR | 60.45 | 61.9 | 58.65 | 58.9 | 58.9 | -0.7 (-1.17%) | 28,400 |
| 24 Sep 2021 | INR | 60.2 | 63.85 | 58.9 | 59.6 | 59.6 | -1.65 (-2.69%) | 53,927 |
| 23 Sep 2021 | INR | 61.45 | 62.8 | 60.5 | 61.25 | 61.25 | -0.3 (-0.49%) | 41,596 |
| 22 Sep 2021 | INR | 60.35 | 62 | 60.3 | 61.55 | 61.55 | +0.5 (+0.82%) | 13,595 |
| 21 Sep 2021 | INR | 60.3 | 61.9 | 60.3 | 61.05 | 61.05 | -0.7 (-1.13%) | 10,815 |
| 20 Sep 2021 | INR | 64.05 | 64.65 | 61.5 | 61.75 | 61.75 | -2.65 (-4.11%) | 82,858 |
| 17 Sep 2021 | INR | 64.9 | 66.9 | 62.75 | 64.4 | 64.4 | +0.05 (+0.08%) | 74,305 |
| 16 Sep 2021 | INR | 66.2 | 66.2 | 63.1 | 64.35 | 64.35 | -0.4 (-0.62%) | 30,015 |
| 15 Sep 2021 | INR | 63.9 | 65.7 | 62.65 | 64.75 | 64.75 | +1.15 (+1.81%) | 45,420 |
| 14 Sep 2021 | INR | 62.9 | 64.9 | 60.1 | 63.6 | 63.6 | +1.15 (+1.84%) | 47,918 |
| 13 Sep 2021 | INR | 62.5 | 62.9 | 59.3 | 62.45 | 62.45 | +0.1 (+0.16%) | 56,907 |
| 9 Sep 2021 | INR | 63.8 | 63.8 | 62 | 62.35 | 62.35 | +1.4 (+2.30%) | 30,766 |
| 8 Sep 2021 | INR | 60.85 | 62.25 | 57.8 | 60.95 | 60.95 | +1.5 (+2.52%) | 55,173 |
| 7 Sep 2021 | INR | 63.4 | 63.4 | 59 | 59.45 | 59.45 | -1.35 (-2.22%) | 30,100 |
| 6 Sep 2021 | INR | 62 | 62.45 | 60.05 | 60.8 | 60.8 | -0.95 (-1.54%) | 30,148 |
| 3 Sep 2021 | INR | 63.85 | 63.85 | 61.3 | 61.75 | 61.75 | -0.5 (-0.80%) | 22,551 |
| 2 Sep 2021 | INR | 64.9 | 64.9 | 62.05 | 62.25 | 62.25 | -1 (-1.58%) | 25,067 |
| 1 Sep 2021 | INR | 64.5 | 65.25 | 61.55 | 63.25 | 63.25 | -1.05 (-1.63%) | 21,560 |
| 31 Aug 2021 | INR | 65.85 | 66 | 64 | 64.3 | 64.3 | -0.15 (-0.23%) | 46,210 |
| 30 Aug 2021 | INR | 63.3 | 64.45 | 62.65 | 64.45 | 64.45 | +3.05 (+4.97%) | 46,959 |
| 29 Aug 2021 | INR | 61.4 | 61.4 | 61.4 | 61.4 | 61.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 61.4 | 61.4 | 61.4 | 61.4 | 61.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 60.5 | 63.55 | 60.5 | 61.4 | 61.4 | +0.1 (+0.16%) | 56,765 |
| 26 Aug 2021 | INR | 63.6 | 64.85 | 60.65 | 61.3 | 61.3 | -0.9 (-1.45%) | 64,246 |
| 25 Aug 2021 | INR | 60.15 | 64 | 60.15 | 62.2 | 62.2 | +0.1 (+0.16%) | 20,943 |
| 24 Aug 2021 | INR | 58.7 | 63.6 | 58.2 | 62.1 | 62.1 | +0.85 (+1.39%) | 59,545 |
| 23 Aug 2021 | INR | 64.4 | 67.3 | 61.25 | 61.25 | 61.25 | -3.2 (-4.97%) | 23,197 |
| 20 Aug 2021 | INR | 66 | 69.5 | 64 | 64.45 | 64.45 | -2.7 (-4.02%) | 54,361 |
| 18 Aug 2021 | INR | 68.05 | 70.9 | 65.7 | 67.15 | 67.15 | -1.1 (-1.61%) | 57,762 |
