| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 79.4 | 81.15 | 78.75 | 79.25 | 79.25 | -0.05 (-0.06%) | 244,121 |
| 27 Sep 2021 | INR | 79.5 | 80.7 | 78.75 | 79.3 | 79.3 | -0.2 (-0.25%) | 225,711 |
| 24 Sep 2021 | INR | 81.95 | 82.6 | 79 | 79.5 | 79.5 | -2.2 (-2.69%) | 206,804 |
| 23 Sep 2021 | INR | 81.95 | 83.85 | 80.5 | 81.7 | 81.7 | +2 (+2.51%) | 211,126 |
| 22 Sep 2021 | INR | 78.7 | 80.9 | 78.7 | 79.7 | 79.7 | +0.85 (+1.08%) | 453,254 |
| 21 Sep 2021 | INR | 78.95 | 80.5 | 76.8 | 78.85 | 78.85 | +0.7 (+0.90%) | 306,358 |
| 20 Sep 2021 | INR | 82 | 82.95 | 74.5 | 78.15 | 78.15 | -4.75 (-5.73%) | 462,073 |
| 17 Sep 2021 | INR | 81.85 | 84.8 | 81.05 | 82.9 | 82.9 | +1.65 (+2.03%) | 261,480 |
| 16 Sep 2021 | INR | 81.7 | 83 | 80.75 | 81.25 | 81.25 | +0.25 (+0.31%) | 264,999 |
| 15 Sep 2021 | INR | 82 | 83.55 | 80 | 81 | 81 | +0.1 (+0.12%) | 168,706 |
| 14 Sep 2021 | INR | 81.4 | 82.5 | 80.15 | 80.9 | 80.9 | +0.1 (+0.12%) | 200,916 |
| 13 Sep 2021 | INR | 81.5 | 82 | 80.4 | 80.8 | 80.8 | -0.5 (-0.62%) | 206,088 |
| 9 Sep 2021 | INR | 81.75 | 82 | 80.85 | 81.3 | 81.3 | +0.1 (+0.12%) | 133,950 |
| 8 Sep 2021 | INR | 79.6 | 84.95 | 79.35 | 81.2 | 81.2 | +1.6 (+2.01%) | 637,712 |
| 7 Sep 2021 | INR | 80.9 | 81.1 | 79.05 | 79.6 | 79.6 | -0.35 (-0.44%) | 201,380 |
| 6 Sep 2021 | INR | 81 | 81.55 | 79.65 | 79.95 | 79.95 | -0.1 (-0.12%) | 100,911 |
| 3 Sep 2021 | INR | 81 | 82 | 79.5 | 80.05 | 80.05 | -0.3 (-0.37%) | 209,711 |
| 2 Sep 2021 | INR | 80.25 | 81.5 | 79.5 | 80.35 | 80.35 | +0.8 (+1.01%) | 194,761 |
| 1 Sep 2021 | INR | 81 | 84.6 | 78.8 | 79.55 | 79.55 | -1.85 (-2.27%) | 371,521 |
| 31 Aug 2021 | INR | 83.75 | 84.3 | 80.8 | 81.4 | 81.4 | -2.35 (-2.81%) | 205,223 |
| 30 Aug 2021 | INR | 80.05 | 85 | 80.05 | 83.75 | 83.75 | +3.9 (+4.88%) | 334,069 |
| 29 Aug 2021 | INR | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 80.05 | 81.2 | 79.4 | 79.85 | 79.85 | -1.4 (-1.72%) | 129,760 |
| 26 Aug 2021 | INR | 78.9 | 82 | 78.4 | 81.25 | 81.25 | +1.9 (+2.39%) | 164,027 |
| 25 Aug 2021 | INR | 82.3 | 82.3 | 78.3 | 79.35 | 79.35 | -2.05 (-2.52%) | 184,850 |
| 24 Aug 2021 | INR | 79.5 | 82.45 | 78.35 | 81.4 | 81.4 | +2.55 (+3.23%) | 216,421 |
| 23 Aug 2021 | INR | 80.5 | 81.95 | 78.1 | 78.85 | 78.85 | -1.45 (-1.81%) | 344,776 |
| 20 Aug 2021 | INR | 81.6 | 82.65 | 79.05 | 80.3 | 80.3 | -2.85 (-3.43%) | 199,989 |
| 18 Aug 2021 | INR | 85.7 | 87.5 | 82.75 | 83.15 | 83.15 | -2 (-2.35%) | 100,408 |
