| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 73.05 | 75.3 | 72 | 75.3 | 75.3 | +3.55 (+4.95%) | 47,531 |
| 27 Sep 2021 | INR | 67.95 | 74.8 | 67.95 | 71.75 | 71.75 | +0.25 (+0.35%) | 2,775 |
| 24 Sep 2021 | INR | 71 | 75.7 | 69.5 | 71.5 | 71.5 | -1.65 (-2.26%) | 10,279 |
| 23 Sep 2021 | INR | 74.75 | 77.5 | 72 | 73.15 | 73.15 | -0.75 (-1.01%) | 4,236 |
| 22 Sep 2021 | INR | 70.4 | 73.9 | 68.7 | 73.9 | 73.9 | +3.5 (+4.97%) | 14,065 |
| 21 Sep 2021 | INR | 69.9 | 72.65 | 69.55 | 70.4 | 70.4 | -2.8 (-3.83%) | 14,319 |
| 20 Sep 2021 | INR | 73.15 | 75.25 | 72.5 | 73.2 | 73.2 | -3.1 (-4.06%) | 18,564 |
| 17 Sep 2021 | INR | 77.4 | 77.5 | 74 | 76.3 | 76.3 | +2.45 (+3.32%) | 43,206 |
| 16 Sep 2021 | INR | 73.7 | 73.95 | 70.75 | 73.85 | 73.85 | +3.4 (+4.83%) | 39,548 |
| 15 Sep 2021 | INR | 70.45 | 70.45 | 68 | 70.45 | 70.45 | +3.35 (+4.99%) | 31,871 |
| 14 Sep 2021 | INR | 67.1 | 67.1 | 64.2 | 67.1 | 67.1 | +3.15 (+4.93%) | 40,360 |
| 13 Sep 2021 | INR | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | +3 (+4.92%) | 2,740 |
| 9 Sep 2021 | INR | 60.95 | 60.95 | 60.9 | 60.95 | 60.95 | +2.9 (+5.00%) | 5,070 |
| 8 Sep 2021 | INR | 55.35 | 58.05 | 54.05 | 58.05 | 58.05 | +2.75 (+4.97%) | 12,248 |
| 7 Sep 2021 | INR | 53 | 55.3 | 53 | 55.3 | 55.3 | +2.6 (+4.93%) | 10,641 |
| 6 Sep 2021 | INR | 53.2 | 53.2 | 50.15 | 52.7 | 52.7 | +2 (+3.94%) | 22,089 |
| 3 Sep 2021 | INR | 47.1 | 50.7 | 47.1 | 50.7 | 50.7 | +2.4 (+4.97%) | 24,428 |
| 2 Sep 2021 | INR | 47.85 | 49.1 | 47.15 | 48.3 | 48.3 | -0.1 (-0.21%) | 11,583 |
| 1 Sep 2021 | INR | 48.85 | 49 | 46.65 | 48.4 | 48.4 | +0.65 (+1.36%) | 9,676 |
| 31 Aug 2021 | INR | 47.45 | 49.25 | 46.8 | 47.75 | 47.75 | -0.25 (-0.52%) | 7,419 |
| 30 Aug 2021 | INR | 48.5 | 49.3 | 47.55 | 48 | 48 | -1.5 (-3.03%) | 1,069 |
| 29 Aug 2021 | INR | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 49.25 | 49.75 | 47.65 | 49.5 | 49.5 | +0.8 (+1.64%) | 14,981 |
| 26 Aug 2021 | INR | 48.2 | 49 | 47.05 | 48.7 | 48.7 | +1.8 (+3.84%) | 2,597 |
| 25 Aug 2021 | INR | 45.75 | 46.9 | 44.85 | 46.9 | 46.9 | +2.05 (+4.57%) | 7,210 |
| 24 Aug 2021 | INR | 41.55 | 44.85 | 41.55 | 44.85 | 44.85 | +1.7 (+3.94%) | 933 |
| 23 Aug 2021 | INR | 44.85 | 44.85 | 42.65 | 43.15 | 43.15 | -1.6 (-3.58%) | 8,831 |
| 20 Aug 2021 | INR | 43.6 | 47 | 43.55 | 44.75 | 44.75 | -0.75 (-1.65%) | 11,377 |
| 18 Aug 2021 | INR | 46.2 | 46.5 | 45.05 | 45.5 | 45.5 | -1.05 (-2.26%) | 9,671 |
