| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 87 | 89.2 | 84.1 | 84.7 | 77 | -1.35 (-1.57%) | 26,129 |
| 27 Sep 2021 | INR | 79.8 | 89 | 78.2 | 86.05 | 78.2273 | +7.1 (+8.99%) | 42,111 |
| 24 Sep 2021 | INR | 80.55 | 80.95 | 78.9 | 78.95 | 71.7727 | -0.9 (-1.13%) | 1,151 |
| 23 Sep 2021 | INR | 79.95 | 80.85 | 79.25 | 79.85 | 72.5909 | -0.35 (-0.44%) | 3,898 |
| 22 Sep 2021 | INR | 80.4 | 80.9 | 79 | 80.2 | 72.9091 | +0.7 (+0.88%) | 2,214 |
| 21 Sep 2021 | INR | 77.4 | 82.45 | 76.45 | 79.5 | 72.2727 | +1.35 (+1.73%) | 7,980 |
| 20 Sep 2021 | INR | 79 | 80.25 | 77.85 | 78.15 | 71.0455 | -1.4 (-1.76%) | 3,102 |
| 17 Sep 2021 | INR | 81.4 | 81.75 | 79.15 | 79.55 | 72.3182 | -1.8 (-2.21%) | 1,833 |
| 16 Sep 2021 | INR | 81.05 | 81.65 | 80.45 | 81.35 | 73.9545 | +0.1 (+0.12%) | 3,661 |
| 15 Sep 2021 | INR | 80 | 82.4 | 79.5 | 81.25 | 73.8636 | +1.5 (+1.88%) | 4,586 |
| 14 Sep 2021 | INR | 79 | 80.1 | 78.5 | 79.75 | 72.5 | +1.1 (+1.40%) | 3,322 |
| 13 Sep 2021 | INR | 80.3 | 80.3 | 78.55 | 78.65 | 71.5 | -0.75 (-0.94%) | 2,320 |
| 9 Sep 2021 | INR | 80 | 81.5 | 78.65 | 79.4 | 72.1818 | -1.15 (-1.43%) | 1,697 |
| 8 Sep 2021 | INR | 78.45 | 81.2 | 77.95 | 80.55 | 73.2273 | +2.75 (+3.53%) | 4,877 |
| 7 Sep 2021 | INR | 79 | 79.8 | 77.4 | 77.8 | 70.7273 | -0.2 (-0.26%) | 2,368 |
| 6 Sep 2021 | INR | 84.8 | 84.8 | 77.65 | 78 | 70.9091 | -2.35 (-2.92%) | 11,693 |
| 3 Sep 2021 | INR | 81 | 82 | 79.9 | 80.35 | 73.0455 | -0.65 (-0.80%) | 7,101 |
| 2 Sep 2021 | INR | 79.55 | 82 | 79.55 | 81 | 73.6364 | +1.15 (+1.44%) | 5,125 |
| 1 Sep 2021 | INR | 79.8 | 81.25 | 78.8 | 79.85 | 72.5909 | +0.5 (+0.63%) | 4,331 |
| 31 Aug 2021 | INR | 80 | 80.35 | 79 | 79.35 | 72.1364 | -0.1 (-0.13%) | 2,177 |
| 30 Aug 2021 | INR | 80 | 82 | 78.65 | 79.45 | 72.2273 | +0.2 (+0.25%) | 11,215 |
| 29 Aug 2021 | INR | 79.25 | 79.25 | 79.25 | 79.25 | 72.0455 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 79.25 | 79.25 | 79.25 | 79.25 | 72.0455 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 77.65 | 79.75 | 77.65 | 79.25 | 72.0455 | +1.05 (+1.34%) | 1,946 |
| 26 Aug 2021 | INR | 81.3 | 82.85 | 78 | 78.2 | 71.0909 | -2.95 (-3.64%) | 6,257 |
| 25 Aug 2021 | INR | 79 | 83.6 | 78.3 | 81.15 | 73.7727 | +3.45 (+4.44%) | 16,377 |
| 24 Aug 2021 | INR | 74.3 | 78.1 | 73.75 | 77.7 | 70.6364 | +2.6 (+3.46%) | 12,580 |
| 23 Aug 2021 | INR | 83 | 83 | 73 | 75.1 | 68.2727 | -5.65 (-7.00%) | 29,159 |
| 20 Aug 2021 | INR | 84.8 | 84.8 | 80.1 | 80.75 | 73.4091 | -4 (-4.72%) | 5,433 |
| 18 Aug 2021 | INR | 85.8 | 86.75 | 83.55 | 84.75 | 77.0455 | -0.75 (-0.88%) | 2,823 |
