| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 70.25 | 74.95 | 70.25 | 73.25 | 73.25 | +3.7 (+5.32%) | 2,550 |
| 27 Sep 2021 | INR | 70.1 | 71 | 68.75 | 69.55 | 69.55 | -0.8 (-1.14%) | 2,398 |
| 24 Sep 2021 | INR | 72.7 | 72.9 | 70.1 | 70.35 | 70.35 | -1.9 (-2.63%) | 833 |
| 23 Sep 2021 | INR | 74.5 | 74.7 | 72.25 | 72.25 | 72.25 | -1.35 (-1.83%) | 7,671 |
| 22 Sep 2021 | INR | 76.1 | 76.1 | 71 | 73.6 | 73.6 | +0.25 (+0.34%) | 13,924 |
| 21 Sep 2021 | INR | 69.6 | 75.7 | 66.9 | 73.35 | 73.35 | +6.25 (+9.31%) | 30,031 |
| 20 Sep 2021 | INR | 72.5 | 72.5 | 66.25 | 67.1 | 67.1 | -3.4 (-4.82%) | 11,904 |
| 17 Sep 2021 | INR | 74.65 | 74.65 | 69.5 | 70.5 | 70.5 | -2.7 (-3.69%) | 8,587 |
| 16 Sep 2021 | INR | 73.25 | 74 | 71.5 | 73.2 | 73.2 | +0.65 (+0.90%) | 4,860 |
| 15 Sep 2021 | INR | 72.2 | 74.15 | 71.8 | 72.55 | 72.55 | -0.05 (-0.07%) | 3,857 |
| 14 Sep 2021 | INR | 77 | 77 | 72.55 | 72.6 | 72.6 | -1.8 (-2.42%) | 8,440 |
| 13 Sep 2021 | INR | 71.8 | 74.85 | 71.55 | 74.4 | 74.4 | +3.2 (+4.49%) | 26,374 |
| 9 Sep 2021 | INR | 71.9 | 73.8 | 68.25 | 71.2 | 71.2 | +1.95 (+2.82%) | 13,856 |
| 8 Sep 2021 | INR | 72 | 72 | 69 | 69.25 | 69.25 | -0.85 (-1.21%) | 2,690 |
| 7 Sep 2021 | INR | 67.5 | 71.7 | 66.95 | 70.1 | 70.1 | +2.45 (+3.62%) | 4,663 |
| 6 Sep 2021 | INR | 68 | 69.25 | 67.25 | 67.65 | 67.65 | -0.8 (-1.17%) | 4,016 |
| 3 Sep 2021 | INR | 69 | 69.65 | 68.3 | 68.45 | 68.45 | -0.55 (-0.80%) | 5,683 |
| 2 Sep 2021 | INR | 68 | 69.3 | 67.25 | 69 | 69 | +1.5 (+2.22%) | 4,956 |
| 1 Sep 2021 | INR | 67 | 68 | 66.5 | 67.5 | 67.5 | 0.0 (0.0%) | 3,886 |
| 31 Aug 2021 | INR | 69 | 69.2 | 67 | 67.5 | 67.5 | -1.2 (-1.75%) | 5,720 |
| 30 Aug 2021 | INR | 68.7 | 69.85 | 68.4 | 68.7 | 68.7 | +1.25 (+1.85%) | 9,136 |
| 29 Aug 2021 | INR | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 66.4 | 67.9 | 65.4 | 67.45 | 67.45 | +1.05 (+1.58%) | 4,423 |
| 26 Aug 2021 | INR | 67.6 | 68.85 | 65.7 | 66.4 | 66.4 | -1.75 (-2.57%) | 2,601 |
| 25 Aug 2021 | INR | 64.5 | 71.05 | 64.5 | 68.15 | 68.15 | +0.55 (+0.81%) | 17,890 |
| 24 Aug 2021 | INR | 61.9 | 70.5 | 60.95 | 67.6 | 67.6 | +5.4 (+8.68%) | 25,101 |
| 23 Aug 2021 | INR | 66.5 | 66.5 | 60.35 | 62.2 | 62.2 | -4.3 (-6.47%) | 10,975 |
| 20 Aug 2021 | INR | 68.45 | 68.45 | 65.7 | 66.5 | 66.5 | -2.6 (-3.76%) | 11,956 |
| 18 Aug 2021 | INR | 71.05 | 71.2 | 67.4 | 69.1 | 69.1 | -1.8 (-2.54%) | 15,560 |
