| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 79.15 | 79.2 | 76.55 | 78.35 | 78.35 | +1.4 (+1.82%) | 9,254 |
| 27 Sep 2021 | INR | 76.5 | 78.5 | 75.1 | 76.95 | 76.95 | -0.7 (-0.90%) | 12,488 |
| 24 Sep 2021 | INR | 78.3 | 79.9 | 77.3 | 77.65 | 77.65 | -0.65 (-0.83%) | 9,131 |
| 23 Sep 2021 | INR | 79.4 | 79.4 | 76.65 | 78.3 | 78.3 | +2.6 (+3.43%) | 14,561 |
| 22 Sep 2021 | INR | 76.25 | 78.7 | 75.2 | 75.7 | 75.7 | -0.5 (-0.66%) | 28,457 |
| 21 Sep 2021 | INR | 76 | 82 | 74.05 | 76.2 | 76.2 | +0.55 (+0.73%) | 45,317 |
| 20 Sep 2021 | INR | 83.5 | 83.5 | 74.6 | 75.65 | 75.65 | -5.2 (-6.43%) | 34,116 |
| 17 Sep 2021 | INR | 82.25 | 84.9 | 80.25 | 80.85 | 80.85 | -2.9 (-3.46%) | 28,684 |
| 16 Sep 2021 | INR | 86 | 88.35 | 82.2 | 83.75 | 83.75 | -2.35 (-2.73%) | 18,767 |
| 15 Sep 2021 | INR | 86.65 | 88.95 | 85.2 | 86.1 | 86.1 | -0.55 (-0.63%) | 16,073 |
| 14 Sep 2021 | INR | 89.2 | 89.2 | 85.25 | 86.65 | 86.65 | -2.55 (-2.86%) | 22,249 |
| 13 Sep 2021 | INR | 91.6 | 93.8 | 87.1 | 89.2 | 89.2 | -0.6 (-0.67%) | 15,320 |
| 9 Sep 2021 | INR | 87.9 | 92.4 | 85.5 | 89.8 | 89.8 | -1.1 (-1.21%) | 14,412 |
| 8 Sep 2021 | INR | 93.45 | 93.45 | 86 | 90.9 | 90.9 | -0.2 (-0.22%) | 10,893 |
| 7 Sep 2021 | INR | 92.25 | 94.95 | 91 | 91.1 | 91.1 | -1.65 (-1.78%) | 13,169 |
| 6 Sep 2021 | INR | 92.25 | 95.95 | 91 | 92.75 | 92.75 | -1.25 (-1.33%) | 19,391 |
| 3 Sep 2021 | INR | 94.6 | 96 | 93 | 94 | 94 | -0.6 (-0.63%) | 15,585 |
| 2 Sep 2021 | INR | 97.6 | 100 | 92.5 | 94.6 | 94.6 | -3.05 (-3.12%) | 17,146 |
| 1 Sep 2021 | INR | 103.95 | 103.95 | 97.45 | 97.65 | 97.65 | -1.9 (-1.91%) | 29,722 |
| 31 Aug 2021 | INR | 100.85 | 103.85 | 98 | 99.55 | 99.55 | +0.6 (+0.61%) | 121,646 |
| 30 Aug 2021 | INR | 99.7 | 102.45 | 96.3 | 98.95 | 98.95 | +12 (+13.80%) | 249,703 |
| 29 Aug 2021 | INR | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 89.8 | 89.9 | 85.05 | 86.95 | 86.95 | -1.8 (-2.03%) | 207,902 |
| 26 Aug 2021 | INR | 80.15 | 90.5 | 75.45 | 88.75 | 88.75 | +8.6 (+10.73%) | 105,082 |
| 25 Aug 2021 | INR | 75.1 | 80.65 | 75.1 | 80.15 | 80.15 | +1.9 (+2.43%) | 25,175 |
| 24 Aug 2021 | INR | 76.75 | 79 | 71 | 78.25 | 78.25 | +6.7 (+9.36%) | 21,338 |
| 23 Aug 2021 | INR | 84.4 | 84.4 | 71 | 71.55 | 71.55 | -5.1 (-6.65%) | 27,035 |
| 20 Aug 2021 | INR | 79.9 | 79.9 | 71.25 | 76.65 | 76.65 | -3.25 (-4.07%) | 4,992 |
| 18 Aug 2021 | INR | 80.2 | 82.2 | 79.05 | 79.9 | 79.9 | -0.3 (-0.37%) | 5,753 |
