| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 81.45 | 81.75 | 79.05 | 79.45 | 79.45 | -1.3 (-1.61%) | 21,939 |
| 27 Sep 2021 | INR | 82.3 | 83.45 | 80.55 | 80.75 | 80.75 | -2.1 (-2.53%) | 31,711 |
| 24 Sep 2021 | INR | 84.5 | 84.5 | 81.5 | 82.85 | 82.85 | -0.65 (-0.78%) | 38,301 |
| 23 Sep 2021 | INR | 82.85 | 84.45 | 82.5 | 83.5 | 83.5 | +1.15 (+1.40%) | 94,712 |
| 22 Sep 2021 | INR | 77.85 | 82.9 | 77.15 | 82.35 | 82.35 | +5.05 (+6.53%) | 110,557 |
| 21 Sep 2021 | INR | 77.7 | 78.35 | 76.35 | 77.3 | 77.3 | -0.6 (-0.77%) | 24,180 |
| 20 Sep 2021 | INR | 76.75 | 79.65 | 76.75 | 77.9 | 77.9 | -1 (-1.27%) | 66,378 |
| 17 Sep 2021 | INR | 80.6 | 80.85 | 77.75 | 78.9 | 78.9 | -1 (-1.25%) | 24,229 |
| 16 Sep 2021 | INR | 79.2 | 81.15 | 79.2 | 79.9 | 79.9 | -0.3 (-0.37%) | 11,723 |
| 15 Sep 2021 | INR | 80.5 | 82.1 | 79.7 | 80.2 | 80.2 | +0.5 (+0.63%) | 65,277 |
| 14 Sep 2021 | INR | 81.25 | 81.55 | 79.35 | 79.7 | 79.7 | -0.65 (-0.81%) | 36,732 |
| 13 Sep 2021 | INR | 82.1 | 82.4 | 79.95 | 80.35 | 80.35 | -1.55 (-1.89%) | 17,717 |
| 9 Sep 2021 | INR | 79.55 | 83.4 | 78.8 | 81.9 | 81.9 | +3.15 (+4%) | 55,398 |
| 8 Sep 2021 | INR | 80.4 | 80.8 | 78.5 | 78.75 | 78.75 | -0.85 (-1.07%) | 32,181 |
| 7 Sep 2021 | INR | 80.55 | 81.15 | 79.05 | 79.6 | 79.6 | -0.9 (-1.12%) | 38,770 |
| 6 Sep 2021 | INR | 81.05 | 81.5 | 80.05 | 80.5 | 80.5 | -0.1 (-0.12%) | 36,997 |
| 3 Sep 2021 | INR | 82.15 | 83.45 | 80.15 | 80.6 | 80.6 | -2.25 (-2.72%) | 83,574 |
| 2 Sep 2021 | INR | 77.45 | 86.1 | 77.25 | 82.85 | 82.85 | +5.95 (+7.74%) | 201,094 |
| 1 Sep 2021 | INR | 76 | 78.2 | 76 | 76.9 | 76.9 | +0.25 (+0.33%) | 26,980 |
| 31 Aug 2021 | INR | 75.8 | 79.9 | 74.6 | 76.65 | 76.65 | +1.65 (+2.20%) | 85,400 |
| 30 Aug 2021 | INR | 74.75 | 76.2 | 74.3 | 75 | 75 | +0.7 (+0.94%) | 39,380 |
| 29 Aug 2021 | INR | 74.3 | 74.3 | 74.3 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 74.3 | 74.3 | 74.3 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 74.6 | 75 | 74.15 | 74.3 | 74.3 | +0.05 (+0.07%) | 15,452 |
| 26 Aug 2021 | INR | 74.05 | 75.55 | 74 | 74.25 | 74.25 | -0.05 (-0.07%) | 16,186 |
| 25 Aug 2021 | INR | 74.6 | 76.15 | 74.05 | 74.3 | 74.3 | +0.25 (+0.34%) | 9,131 |
| 24 Aug 2021 | INR | 73.6 | 74.65 | 73.05 | 74.05 | 74.05 | +1.1 (+1.51%) | 17,444 |
| 23 Aug 2021 | INR | 77 | 79 | 72.1 | 72.95 | 72.95 | -4.85 (-6.23%) | 64,105 |
| 20 Aug 2021 | INR | 77.05 | 81.35 | 76.8 | 77.8 | 77.8 | -1.1 (-1.39%) | 82,973 |
| 18 Aug 2021 | INR | 81.55 | 82.35 | 78.4 | 78.9 | 78.9 | -2.3 (-2.83%) | 28,267 |
