| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | +0.08 (+4.60%) | 12,062,735 |
| 24 Sep 2021 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 1,651,417 |
| 23 Sep 2021 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 1,272,016 |
| 22 Sep 2021 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 57,362 |
| 21 Sep 2021 | INR | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 1,169,944 |
| 20 Sep 2021 | INR | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 1,987,935 |
| 17 Sep 2021 | INR | 1.82 | 1.82 | 1.66 | 1.67 | 1.67 | -0.07 (-4.02%) | 7,432,901 |
| 16 Sep 2021 | INR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 1,124,167 |
| 15 Sep 2021 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 811,424 |
| 14 Sep 2021 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 1,080,018 |
| 13 Sep 2021 | INR | 1.61 | 1.63 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 4,464,005 |
| 9 Sep 2021 | INR | 1.5 | 1.57 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 1,507,475 |
| 8 Sep 2021 | INR | 1.52 | 1.52 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,108,464 |
| 7 Sep 2021 | INR | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,481,107 |
| 6 Sep 2021 | INR | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 2,149,545 |
| 3 Sep 2021 | INR | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 1,631,628 |
| 2 Sep 2021 | INR | 1.4 | 1.45 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,266,810 |
| 1 Sep 2021 | INR | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,651,573 |
| 31 Aug 2021 | INR | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 921,779 |
| 30 Aug 2021 | INR | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | +0.06 (+3.95%) | 2,684,626 |
| 29 Aug 2021 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | +0.07 (+4.83%) | 2,501,000 |
| 26 Aug 2021 | INR | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | +0.06 (+4.32%) | 1,337,783 |
| 25 Aug 2021 | INR | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 5,301,006 |
| 24 Aug 2021 | INR | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,362,602 |
| 23 Aug 2021 | INR | 1.45 | 1.48 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 3,197,712 |
| 20 Aug 2021 | INR | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 1,711,623 |
| 18 Aug 2021 | INR | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,222,534 |
| 17 Aug 2021 | INR | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,379,462 |
