| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 86.45 | 87.8 | 83.2 | 84.2 | 84.2 | -1.45 (-1.69%) | 860,078 |
| 27 Sep 2021 | INR | 82.5 | 88.9 | 80.1 | 85.65 | 85.65 | +3.05 (+3.69%) | 2,854,728 |
| 24 Sep 2021 | INR | 74.55 | 86.95 | 74.1 | 82.6 | 82.6 | +8.5 (+11.47%) | 2,178,043 |
| 23 Sep 2021 | INR | 74.6 | 75.2 | 73.8 | 74.1 | 74.1 | 0.0 (0.0%) | 124,653 |
| 22 Sep 2021 | INR | 74.7 | 75.15 | 73.65 | 74.1 | 74.1 | +0.45 (+0.61%) | 113,641 |
| 21 Sep 2021 | INR | 72.9 | 74.35 | 72.55 | 73.65 | 73.65 | +0.6 (+0.82%) | 90,391 |
| 20 Sep 2021 | INR | 72.95 | 75.6 | 72.1 | 73.05 | 73.05 | -1 (-1.35%) | 242,102 |
| 17 Sep 2021 | INR | 75.35 | 76.1 | 72.75 | 74.05 | 74.05 | -1.55 (-2.05%) | 277,268 |
| 16 Sep 2021 | INR | 75 | 77.2 | 75 | 75.6 | 75.6 | +0.3 (+0.40%) | 203,301 |
| 15 Sep 2021 | INR | 74.95 | 75.75 | 74.95 | 75.3 | 75.3 | +0.8 (+1.07%) | 97,835 |
| 14 Sep 2021 | INR | 73.95 | 75.05 | 73.55 | 74.5 | 74.5 | +0.85 (+1.15%) | 180,180 |
| 13 Sep 2021 | INR | 73.4 | 74.45 | 73.4 | 73.65 | 73.65 | -0.4 (-0.54%) | 136,256 |
| 9 Sep 2021 | INR | 74.8 | 75.05 | 73.85 | 74.05 | 74.05 | +0.45 (+0.61%) | 132,975 |
| 8 Sep 2021 | INR | 73.65 | 74.25 | 73.1 | 73.6 | 73.6 | -0.05 (-0.07%) | 55,942 |
| 7 Sep 2021 | INR | 74.4 | 75.15 | 73.5 | 73.65 | 73.65 | -1.4 (-1.87%) | 144,446 |
| 6 Sep 2021 | INR | 76 | 76 | 74.55 | 75.05 | 75.05 | +0.25 (+0.33%) | 83,613 |
| 3 Sep 2021 | INR | 75.4 | 76.25 | 74.4 | 74.8 | 74.8 | -0.55 (-0.73%) | 274,239 |
| 2 Sep 2021 | INR | 73.05 | 76.75 | 72.85 | 75.35 | 75.35 | +2.55 (+3.50%) | 491,160 |
| 1 Sep 2021 | INR | 72.15 | 74.05 | 71.5 | 72.8 | 72.8 | +0.65 (+0.90%) | 231,036 |
| 31 Aug 2021 | INR | 73.8 | 73.8 | 72 | 72.15 | 72.15 | -1 (-1.37%) | 119,744 |
| 30 Aug 2021 | INR | 73 | 73.65 | 72.85 | 73.15 | 73.15 | +0.9 (+1.25%) | 82,507 |
| 29 Aug 2021 | INR | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 71.25 | 73.15 | 71.1 | 72.25 | 72.25 | +0.95 (+1.33%) | 321,029 |
| 26 Aug 2021 | INR | 71.5 | 72.25 | 71.05 | 71.3 | 71.3 | -0.2 (-0.28%) | 325,512 |
| 25 Aug 2021 | INR | 72.4 | 72.45 | 71.1 | 71.5 | 71.5 | +0.3 (+0.42%) | 112,892 |
| 24 Aug 2021 | INR | 69.2 | 71.9 | 68.95 | 71.2 | 71.2 | +2 (+2.89%) | 287,841 |
| 23 Aug 2021 | INR | 73 | 73 | 68.95 | 69.2 | 69.2 | -2.45 (-3.42%) | 267,732 |
| 20 Aug 2021 | INR | 73 | 73.15 | 71.4 | 71.65 | 71.65 | -1.85 (-2.52%) | 355,955 |
| 18 Aug 2021 | INR | 74.3 | 74.7 | 73.25 | 73.5 | 73.5 | -0.45 (-0.61%) | 83,029 |
