| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 80 | 80.5 | 78.1 | 79.05 | 79.05 | -1.85 (-2.29%) | 5,919 |
| 27 Sep 2021 | INR | 80.6 | 81.95 | 79.6 | 80.9 | 80.9 | +0.3 (+0.37%) | 4,693 |
| 24 Sep 2021 | INR | 82.85 | 82.85 | 80.55 | 80.6 | 80.6 | -0.9 (-1.10%) | 3,961 |
| 23 Sep 2021 | INR | 79.2 | 82.55 | 79.15 | 81.5 | 81.5 | +1.9 (+2.39%) | 11,690 |
| 22 Sep 2021 | INR | 78.05 | 81 | 78.05 | 79.6 | 79.6 | +1.15 (+1.47%) | 3,939 |
| 21 Sep 2021 | INR | 78.55 | 79.7 | 76.55 | 78.45 | 78.45 | -0.1 (-0.13%) | 4,635 |
| 20 Sep 2021 | INR | 79.05 | 80.95 | 78.05 | 78.55 | 78.55 | -0.1 (-0.13%) | 4,426 |
| 17 Sep 2021 | INR | 80.9 | 80.9 | 76.6 | 78.65 | 78.65 | -1.3 (-1.63%) | 5,958 |
| 16 Sep 2021 | INR | 81 | 82 | 78.45 | 79.95 | 79.95 | -1.1 (-1.36%) | 5,112 |
| 15 Sep 2021 | INR | 83 | 83 | 72 | 81.05 | 81.05 | -1.3 (-1.58%) | 11,686 |
| 14 Sep 2021 | INR | 83.85 | 83.85 | 81.45 | 82.35 | 82.35 | +0.05 (+0.06%) | 7,320 |
| 13 Sep 2021 | INR | 83.8 | 83.8 | 80.7 | 82.3 | 82.3 | +0.7 (+0.86%) | 8,095 |
| 9 Sep 2021 | INR | 80.2 | 82.5 | 80 | 81.6 | 81.6 | +1 (+1.24%) | 4,746 |
| 8 Sep 2021 | INR | 82.5 | 82.5 | 79.05 | 80.6 | 80.6 | -0.25 (-0.31%) | 5,799 |
| 7 Sep 2021 | INR | 80.5 | 83 | 79 | 80.85 | 80.85 | +1.05 (+1.32%) | 15,406 |
| 6 Sep 2021 | INR | 82.75 | 84 | 79.15 | 79.8 | 79.8 | -2.05 (-2.50%) | 80,793 |
| 3 Sep 2021 | INR | 83.9 | 83.9 | 78.6 | 81.85 | 81.85 | -0.45 (-0.55%) | 70,742 |
| 2 Sep 2021 | INR | 81 | 86.15 | 77.5 | 82.3 | 82.3 | +4.15 (+5.31%) | 25,342 |
| 1 Sep 2021 | INR | 77.5 | 80 | 76.35 | 78.15 | 78.15 | +0.65 (+0.84%) | 4,418 |
| 31 Aug 2021 | INR | 76.75 | 81.6 | 76.75 | 77.5 | 77.5 | -1.95 (-2.45%) | 7,258 |
| 30 Aug 2021 | INR | 80 | 81.9 | 77.6 | 79.45 | 79.45 | -0.55 (-0.69%) | 4,843 |
| 29 Aug 2021 | INR | 80 | 80 | 80 | 80 | 80 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 80 | 80 | 80 | 80 | 80 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 78 | 81 | 78 | 80 | 80 | +0.5 (+0.63%) | 9,537 |
| 26 Aug 2021 | INR | 80 | 81 | 78 | 79.5 | 79.5 | +0.35 (+0.44%) | 6,547 |
| 25 Aug 2021 | INR | 81 | 81 | 78.7 | 79.15 | 79.15 | -1 (-1.25%) | 9,249 |
| 24 Aug 2021 | INR | 82 | 83.55 | 78 | 80.15 | 80.15 | -1.55 (-1.90%) | 17,569 |
| 23 Aug 2021 | INR | 83.5 | 88.1 | 80.1 | 81.7 | 81.7 | +3.35 (+4.28%) | 17,557 |
| 20 Aug 2021 | INR | 78 | 80 | 78 | 78.35 | 78.35 | -1.95 (-2.43%) | 6,273 |
| 18 Aug 2021 | INR | 81.3 | 84.6 | 79.05 | 80.3 | 80.3 | -1 (-1.23%) | 5,753 |
