| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 105.75 | 107.45 | 100.1 | 101.35 | 101.35 | -4.7 (-4.43%) | 51,457 |
| 27 Sep 2021 | INR | 103.15 | 113.4 | 101.05 | 106.05 | 106.05 | +5.5 (+5.47%) | 124,209 |
| 24 Sep 2021 | INR | 105 | 107.7 | 100.1 | 100.55 | 100.55 | -3.6 (-3.46%) | 12,087 |
| 23 Sep 2021 | INR | 100 | 105.95 | 100 | 104.15 | 104.15 | +6.5 (+6.66%) | 85,496 |
| 22 Sep 2021 | INR | 87.1 | 101.6 | 87.1 | 97.65 | 97.65 | +7.25 (+8.02%) | 117,605 |
| 21 Sep 2021 | INR | 92.3 | 92.35 | 85.25 | 90.4 | 90.4 | -1.5 (-1.63%) | 51,498 |
| 20 Sep 2021 | INR | 81 | 98.85 | 81 | 91.9 | 91.9 | +9.5 (+11.53%) | 136,647 |
| 17 Sep 2021 | INR | 82.45 | 83.9 | 79 | 82.4 | 82.4 | +0.35 (+0.43%) | 13,643 |
| 16 Sep 2021 | INR | 85.5 | 86 | 81.55 | 82.05 | 82.05 | -2.8 (-3.30%) | 13,748 |
| 15 Sep 2021 | INR | 82.9 | 86.5 | 81.25 | 84.85 | 84.85 | +2.5 (+3.04%) | 22,805 |
| 14 Sep 2021 | INR | 82.45 | 83.7 | 80.5 | 82.35 | 82.35 | +1.4 (+1.73%) | 6,924 |
| 13 Sep 2021 | INR | 78 | 83.3 | 77 | 80.95 | 80.95 | +3.2 (+4.12%) | 29,337 |
| 9 Sep 2021 | INR | 73.3 | 78.4 | 71.85 | 77.75 | 77.75 | +3.8 (+5.14%) | 11,771 |
| 8 Sep 2021 | INR | 71.55 | 74.05 | 71.5 | 73.95 | 73.95 | +2.3 (+3.21%) | 2,806 |
| 7 Sep 2021 | INR | 73.5 | 73.5 | 71.45 | 71.65 | 71.65 | -0.45 (-0.62%) | 2,945 |
| 6 Sep 2021 | INR | 75.3 | 75.3 | 70.7 | 72.1 | 72.1 | -2 (-2.70%) | 6,116 |
| 3 Sep 2021 | INR | 75.7 | 77.15 | 71.65 | 74.1 | 74.1 | -1 (-1.33%) | 27,185 |
| 2 Sep 2021 | INR | 70.6 | 76 | 70.6 | 75.1 | 75.1 | +2.55 (+3.51%) | 13,057 |
| 1 Sep 2021 | INR | 74.8 | 74.8 | 70.7 | 72.55 | 72.55 | +1.15 (+1.61%) | 2,006 |
| 31 Aug 2021 | INR | 71.25 | 73.85 | 70.85 | 71.4 | 71.4 | -0.55 (-0.76%) | 4,112 |
| 30 Aug 2021 | INR | 72.9 | 72.9 | 71.2 | 71.95 | 71.95 | -0.5 (-0.69%) | 1,955 |
| 29 Aug 2021 | INR | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 74.7 | 74.7 | 71.9 | 72.45 | 72.45 | -0.8 (-1.09%) | 1,167 |
| 26 Aug 2021 | INR | 71.05 | 74 | 71 | 73.25 | 73.25 | +1.45 (+2.02%) | 1,944 |
| 25 Aug 2021 | INR | 71.5 | 73 | 71.1 | 71.8 | 71.8 | +0.6 (+0.84%) | 5,258 |
| 24 Aug 2021 | INR | 69.7 | 73.7 | 68.35 | 71.2 | 71.2 | +1.55 (+2.23%) | 4,600 |
| 23 Aug 2021 | INR | 70.9 | 72 | 66.75 | 69.65 | 69.65 | -1.1 (-1.55%) | 8,828 |
| 20 Aug 2021 | INR | 69.95 | 72.65 | 68.5 | 70.75 | 70.75 | +0.35 (+0.50%) | 6,649 |
| 18 Aug 2021 | INR | 70.25 | 71.9 | 70 | 70.4 | 70.4 | -0.1 (-0.14%) | 2,743 |
