| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 1,049,008 |
| 27 Sep 2021 | INR | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 2,099,737 |
| 24 Sep 2021 | INR | 1.88 | 1.93 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,291,847 |
| 23 Sep 2021 | INR | 1.77 | 1.84 | 1.72 | 1.84 | 1.84 | +0.08 (+4.55%) | 3,812,480 |
| 22 Sep 2021 | INR | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 1,574,091 |
| 21 Sep 2021 | INR | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,005,826 |
| 20 Sep 2021 | INR | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 884,982 |
| 17 Sep 2021 | INR | 1.88 | 1.89 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 2,272,502 |
| 16 Sep 2021 | INR | 1.85 | 1.9 | 1.79 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,061,959 |
| 15 Sep 2021 | INR | 1.84 | 1.89 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,039,305 |
| 14 Sep 2021 | INR | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 1,052,076 |
| 13 Sep 2021 | INR | 1.76 | 1.8 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,633,448 |
| 9 Sep 2021 | INR | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,795,248 |
| 8 Sep 2021 | INR | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 1,555,629 |
| 7 Sep 2021 | INR | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,156,126 |
| 6 Sep 2021 | INR | 1.81 | 1.83 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,608,848 |
| 3 Sep 2021 | INR | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,263,750 |
| 2 Sep 2021 | INR | 1.79 | 1.87 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,791,327 |
| 1 Sep 2021 | INR | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,236,757 |
| 31 Aug 2021 | INR | 1.78 | 1.9 | 1.78 | 1.86 | 1.86 | +0.05 (+2.76%) | 923,842 |
| 30 Aug 2021 | INR | 1.88 | 1.88 | 1.79 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,435,083 |
| 29 Aug 2021 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1.91 | 1.94 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 2,071,270 |
| 26 Aug 2021 | INR | 1.91 | 2.04 | 1.91 | 1.96 | 1.96 | -0.05 (-2.49%) | 1,175,967 |
| 25 Aug 2021 | INR | 2.08 | 2.08 | 1.98 | 2.01 | 2.01 | -0.05 (-2.43%) | 1,230,518 |
| 24 Aug 2021 | INR | 2 | 2.1 | 1.93 | 2.06 | 2.06 | +0.04 (+1.98%) | 2,088,607 |
| 23 Aug 2021 | INR | 2.12 | 2.12 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 2,300,249 |
| 20 Aug 2021 | INR | 1.96 | 2.03 | 1.86 | 2.03 | 2.03 | +0.09 (+4.64%) | 2,177,287 |
| 18 Aug 2021 | INR | 1.9 | 1.96 | 1.89 | 1.94 | 1.94 | +0.07 (+3.74%) | 1,607,907 |
