| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 83.95 | 85.5 | 82.8 | 83.45 | 83.45 | -0.2 (-0.24%) | 11,844 |
| 27 Sep 2021 | INR | 82.7 | 86.4 | 82.7 | 83.65 | 83.65 | -0.55 (-0.65%) | 29,923 |
| 24 Sep 2021 | INR | 86 | 86.3 | 84.05 | 84.2 | 84.2 | -1.45 (-1.69%) | 12,988 |
| 23 Sep 2021 | INR | 86.15 | 86.7 | 85.1 | 85.65 | 85.65 | +0.8 (+0.94%) | 6,834 |
| 22 Sep 2021 | INR | 85.85 | 86 | 84 | 84.85 | 84.85 | +0.95 (+1.13%) | 13,505 |
| 21 Sep 2021 | INR | 84.95 | 84.95 | 81.65 | 83.9 | 83.9 | +1 (+1.21%) | 14,472 |
| 20 Sep 2021 | INR | 83.9 | 88.25 | 81.95 | 82.9 | 82.9 | -1.05 (-1.25%) | 54,697 |
| 17 Sep 2021 | INR | 88.75 | 89.4 | 83.65 | 83.95 | 83.95 | -5.15 (-5.78%) | 34,706 |
| 16 Sep 2021 | INR | 89.05 | 91.65 | 89 | 89.1 | 89.1 | -0.4 (-0.45%) | 24,124 |
| 15 Sep 2021 | INR | 88.7 | 92.05 | 88.7 | 89.5 | 89.5 | -1.1 (-1.21%) | 30,411 |
| 14 Sep 2021 | INR | 89.85 | 91.5 | 89.2 | 90.6 | 90.6 | +1.35 (+1.51%) | 33,534 |
| 13 Sep 2021 | INR | 93.95 | 93.95 | 89.05 | 89.25 | 89.25 | -2.45 (-2.67%) | 27,619 |
| 9 Sep 2021 | INR | 90.65 | 94.5 | 90.65 | 91.7 | 91.7 | -1.1 (-1.19%) | 33,018 |
| 8 Sep 2021 | INR | 92.8 | 93.8 | 90.9 | 92.8 | 92.8 | +1.05 (+1.14%) | 66,623 |
| 7 Sep 2021 | INR | 86.35 | 95.6 | 86.35 | 91.75 | 91.75 | +5.2 (+6.01%) | 293,690 |
| 6 Sep 2021 | INR | 85.25 | 88.45 | 84.45 | 86.55 | 86.55 | +1.75 (+2.06%) | 25,927 |
| 3 Sep 2021 | INR | 85.5 | 85.6 | 82.25 | 84.8 | 84.8 | +0.85 (+1.01%) | 20,505 |
| 2 Sep 2021 | INR | 80.8 | 85.9 | 80.8 | 83.95 | 83.95 | +3.45 (+4.29%) | 38,868 |
| 1 Sep 2021 | INR | 81.3 | 81.85 | 80.2 | 80.5 | 80.5 | -0.4 (-0.49%) | 6,592 |
| 31 Aug 2021 | INR | 80 | 83.35 | 80 | 80.9 | 80.9 | -0.85 (-1.04%) | 6,157 |
| 30 Aug 2021 | INR | 79 | 82.75 | 79 | 81.75 | 81.75 | +0.8 (+0.99%) | 19,137 |
| 29 Aug 2021 | INR | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 81.55 | 83.3 | 79.9 | 80.95 | 80.95 | -1.7 (-2.06%) | 20,564 |
| 26 Aug 2021 | INR | 81.2 | 83.55 | 80.15 | 82.65 | 82.65 | +1.25 (+1.54%) | 6,278 |
| 25 Aug 2021 | INR | 80.65 | 82.95 | 80.65 | 81.4 | 81.4 | +1.15 (+1.43%) | 15,577 |
| 24 Aug 2021 | INR | 76.3 | 81.15 | 76.25 | 80.25 | 80.25 | +4.2 (+5.52%) | 16,542 |
| 23 Aug 2021 | INR | 78 | 81.5 | 75.15 | 76.05 | 76.05 | -2.2 (-2.81%) | 36,627 |
| 20 Aug 2021 | INR | 82 | 83.7 | 77 | 78.25 | 78.25 | -5.7 (-6.79%) | 15,485 |
| 18 Aug 2021 | INR | 85.15 | 87.05 | 83.6 | 83.95 | 83.95 | -3.2 (-3.67%) | 26,791 |
