| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 82 | 83.4 | 78.6 | 79.8 | 79.8 | -1 (-1.24%) | 78,250 |
| 27 Sep 2021 | INR | 76.55 | 82.85 | 74 | 80.8 | 80.8 | +4.8 (+6.32%) | 251,725 |
| 24 Sep 2021 | INR | 80.45 | 80.45 | 72.5 | 76 | 76 | -1.4 (-1.81%) | 77,927 |
| 23 Sep 2021 | INR | 78 | 80 | 77 | 77.4 | 77.4 | +1.5 (+1.98%) | 58,207 |
| 22 Sep 2021 | INR | 73.2 | 79.05 | 72.55 | 75.9 | 75.9 | +1.9 (+2.57%) | 49,815 |
| 21 Sep 2021 | INR | 75.5 | 76.15 | 72.5 | 74 | 74 | -1.3 (-1.73%) | 32,040 |
| 20 Sep 2021 | INR | 70.1 | 83 | 66.6 | 75.3 | 75.3 | +5.1 (+7.26%) | 365,404 |
| 17 Sep 2021 | INR | 72.4 | 72.4 | 69.6 | 70.2 | 70.2 | -0.85 (-1.20%) | 21,993 |
| 16 Sep 2021 | INR | 71.95 | 72.4 | 70 | 71.05 | 71.05 | -0.05 (-0.07%) | 41,499 |
| 15 Sep 2021 | INR | 71.45 | 72.55 | 69.55 | 71.1 | 71.1 | +0.9 (+1.28%) | 23,221 |
| 14 Sep 2021 | INR | 71.05 | 73.45 | 70 | 70.2 | 70.2 | -0.9 (-1.27%) | 24,204 |
| 13 Sep 2021 | INR | 72.5 | 73.95 | 70.8 | 71.1 | 71.1 | -2.45 (-3.33%) | 57,357 |
| 9 Sep 2021 | INR | 69.1 | 74.75 | 67.7 | 73.55 | 73.55 | +5 (+7.29%) | 143,096 |
| 8 Sep 2021 | INR | 70.9 | 70.9 | 67.05 | 68.55 | 68.55 | -0.15 (-0.22%) | 12,918 |
| 7 Sep 2021 | INR | 71.4 | 72.4 | 68.45 | 68.7 | 68.7 | -1.3 (-1.86%) | 36,016 |
| 6 Sep 2021 | INR | 70.05 | 72.5 | 68.6 | 70 | 70 | 0.0 (0.0%) | 30,478 |
| 3 Sep 2021 | INR | 67.3 | 72.6 | 66.6 | 70 | 70 | +2.9 (+4.32%) | 41,351 |
| 2 Sep 2021 | INR | 66.65 | 69.6 | 66.65 | 67.1 | 67.1 | -0.1 (-0.15%) | 17,038 |
| 1 Sep 2021 | INR | 66.65 | 69.95 | 66.25 | 67.2 | 67.2 | -1.15 (-1.68%) | 16,760 |
| 31 Aug 2021 | INR | 68.6 | 69.75 | 65.8 | 68.35 | 68.35 | +0.85 (+1.26%) | 27,786 |
| 30 Aug 2021 | INR | 67.85 | 68 | 65.25 | 67.5 | 67.5 | +1.8 (+2.74%) | 20,918 |
| 29 Aug 2021 | INR | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 68.75 | 68.75 | 64.5 | 65.7 | 65.7 | -1.25 (-1.87%) | 68,442 |
| 26 Aug 2021 | INR | 71.2 | 71.9 | 66.5 | 66.95 | 66.95 | -2.45 (-3.53%) | 23,546 |
| 25 Aug 2021 | INR | 69.75 | 70.65 | 67.65 | 69.4 | 69.4 | +1.6 (+2.36%) | 7,984 |
| 24 Aug 2021 | INR | 66 | 68.65 | 64.6 | 67.8 | 67.8 | +0.95 (+1.42%) | 10,706 |
| 23 Aug 2021 | INR | 70 | 71.85 | 64.5 | 66.85 | 66.85 | -2.15 (-3.12%) | 20,951 |
| 20 Aug 2021 | INR | 71.2 | 73.25 | 66.95 | 69 | 69 | -2.2 (-3.09%) | 17,762 |
| 18 Aug 2021 | INR | 71.05 | 73.8 | 70.5 | 71.2 | 71.2 | +0.3 (+0.42%) | 9,520 |
