| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 82.25 | 82.25 | 80.25 | 81.35 | 81.35 | -0.2 (-0.25%) | 2,770 |
| 27 Sep 2021 | INR | 81.1 | 82.45 | 81.1 | 81.55 | 81.55 | 0.0 (0.0%) | 709 |
| 24 Sep 2021 | INR | 80.7 | 82.5 | 79.5 | 81.55 | 81.55 | +0.85 (+1.05%) | 1,755 |
| 23 Sep 2021 | INR | 78.05 | 83.5 | 78.05 | 80.7 | 80.7 | +0.9 (+1.13%) | 2,393 |
| 22 Sep 2021 | INR | 77.4 | 79.95 | 77.4 | 79.8 | 79.8 | +2.55 (+3.30%) | 2,077 |
| 21 Sep 2021 | INR | 79.5 | 81.4 | 76.3 | 77.25 | 77.25 | -2.2 (-2.77%) | 6,250 |
| 20 Sep 2021 | INR | 84.15 | 84.15 | 76.05 | 79.45 | 79.45 | -3.05 (-3.70%) | 11,130 |
| 17 Sep 2021 | INR | 83.25 | 85.7 | 82.05 | 82.5 | 82.5 | -1.8 (-2.14%) | 1,807 |
| 16 Sep 2021 | INR | 87.8 | 87.8 | 82.2 | 84.3 | 84.3 | -2 (-2.32%) | 3,487 |
| 15 Sep 2021 | INR | 86.5 | 89 | 85.5 | 86.3 | 86.3 | +3.5 (+4.23%) | 10,506 |
| 14 Sep 2021 | INR | 83.9 | 83.9 | 81.35 | 82.8 | 82.8 | +1.55 (+1.91%) | 2,192 |
| 13 Sep 2021 | INR | 82.95 | 82.95 | 81 | 81.25 | 81.25 | -1.55 (-1.87%) | 1,954 |
| 9 Sep 2021 | INR | 81.6 | 84 | 81.55 | 82.8 | 82.8 | -0.2 (-0.24%) | 1,886 |
| 8 Sep 2021 | INR | 85 | 85 | 81.6 | 83 | 83 | -2.65 (-3.09%) | 5,968 |
| 7 Sep 2021 | INR | 86.55 | 87.7 | 84.15 | 85.65 | 85.65 | +1.6 (+1.90%) | 5,682 |
| 6 Sep 2021 | INR | 83.8 | 85 | 79.5 | 84.05 | 84.05 | +5.5 (+7.00%) | 11,853 |
| 3 Sep 2021 | INR | 78.55 | 79.2 | 78 | 78.55 | 78.55 | -0.7 (-0.88%) | 8,674 |
| 2 Sep 2021 | INR | 77.4 | 80.45 | 77 | 79.25 | 79.25 | +0.15 (+0.19%) | 3,940 |
| 1 Sep 2021 | INR | 84 | 84 | 78.35 | 79.1 | 79.1 | +0.4 (+0.51%) | 2,555 |
| 31 Aug 2021 | INR | 79.45 | 79.9 | 77.2 | 78.7 | 78.7 | +0.8 (+1.03%) | 3,941 |
| 30 Aug 2021 | INR | 77.45 | 78.45 | 75.05 | 77.9 | 77.9 | +2 (+2.64%) | 1,514 |
| 29 Aug 2021 | INR | 75.9 | 75.9 | 75.9 | 75.9 | 75.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 75.9 | 75.9 | 75.9 | 75.9 | 75.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 78.5 | 78.5 | 74 | 75.9 | 75.9 | +0.2 (+0.26%) | 2,456 |
| 26 Aug 2021 | INR | 76.95 | 77 | 75.2 | 75.7 | 75.7 | +0.25 (+0.33%) | 1,653 |
| 25 Aug 2021 | INR | 77 | 77 | 75.2 | 75.45 | 75.45 | +0.7 (+0.94%) | 1,792 |
| 24 Aug 2021 | INR | 74.75 | 76.5 | 74.3 | 74.75 | 74.75 | 0.0 (0.0%) | 3,143 |
| 23 Aug 2021 | INR | 77.3 | 83 | 74.45 | 74.75 | 74.75 | -4.1 (-5.20%) | 6,577 |
| 20 Aug 2021 | INR | 78.05 | 79.4 | 76.05 | 78.85 | 78.85 | +0.35 (+0.45%) | 2,731 |
| 18 Aug 2021 | INR | 78 | 80.7 | 75.4 | 78.5 | 78.5 | +2.15 (+2.82%) | 6,512 |
