| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 81.3 | 83.4 | 81 | 82.4 | 82.4 | +1.7 (+2.11%) | 405,616 |
| 27 Sep 2021 | INR | 82 | 83.5 | 80.5 | 80.7 | 80.7 | -0.8 (-0.98%) | 120,042 |
| 24 Sep 2021 | INR | 84 | 84 | 80.75 | 81.5 | 81.5 | -1.55 (-1.87%) | 53,613 |
| 23 Sep 2021 | INR | 83.5 | 85.35 | 81.5 | 83.05 | 83.05 | +0.65 (+0.79%) | 148,338 |
| 22 Sep 2021 | INR | 79.55 | 84.95 | 79.55 | 82.4 | 82.4 | +1.95 (+2.42%) | 133,436 |
| 21 Sep 2021 | INR | 80.4 | 81.05 | 79.15 | 80.45 | 80.45 | +0.05 (+0.06%) | 26,358 |
| 20 Sep 2021 | INR | 80.05 | 83.95 | 79.95 | 80.4 | 80.4 | -2.65 (-3.19%) | 59,183 |
| 17 Sep 2021 | INR | 85.8 | 85.8 | 81 | 83.05 | 83.05 | -2 (-2.35%) | 34,217 |
| 16 Sep 2021 | INR | 87 | 88.2 | 84.85 | 85.05 | 85.05 | -2 (-2.30%) | 125,173 |
| 15 Sep 2021 | INR | 83.05 | 89 | 83 | 87.05 | 87.05 | +3.4 (+4.06%) | 112,436 |
| 14 Sep 2021 | INR | 85.7 | 86.8 | 83.3 | 83.65 | 83.65 | -1.55 (-1.82%) | 55,051 |
| 13 Sep 2021 | INR | 86.95 | 88.9 | 84 | 85.2 | 85.2 | -1.5 (-1.73%) | 111,236 |
| 9 Sep 2021 | INR | 80.3 | 87.05 | 79.5 | 86.7 | 86.7 | +7.1 (+8.92%) | 110,491 |
| 8 Sep 2021 | INR | 79.9 | 81.4 | 79.1 | 79.6 | 79.6 | +0.15 (+0.19%) | 54,633 |
| 7 Sep 2021 | INR | 79.55 | 81.25 | 78.8 | 79.45 | 79.45 | -0.15 (-0.19%) | 70,344 |
| 6 Sep 2021 | INR | 79 | 80.95 | 78.95 | 79.6 | 79.6 | +0.6 (+0.76%) | 40,610 |
| 3 Sep 2021 | INR | 80 | 80.85 | 78.4 | 79 | 79 | -0.9 (-1.13%) | 48,305 |
| 2 Sep 2021 | INR | 79 | 81.4 | 79 | 79.9 | 79.9 | -0.3 (-0.37%) | 21,972 |
| 1 Sep 2021 | INR | 81.15 | 81.25 | 78.05 | 80.2 | 80.2 | -0.45 (-0.56%) | 122,152 |
| 31 Aug 2021 | INR | 83 | 83 | 80.3 | 80.65 | 80.65 | -1.7 (-2.06%) | 79,072 |
| 30 Aug 2021 | INR | 79.2 | 84 | 79.2 | 82.35 | 82.35 | +2.95 (+3.72%) | 40,064 |
| 29 Aug 2021 | INR | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 80.2 | 80.55 | 79.3 | 79.4 | 79.4 | -0.5 (-0.63%) | 5,076 |
| 26 Aug 2021 | INR | 80 | 81.5 | 79.7 | 79.9 | 79.9 | -0.35 (-0.44%) | 17,709 |
| 25 Aug 2021 | INR | 80.2 | 84.4 | 79.7 | 80.25 | 80.25 | +0.2 (+0.25%) | 165,630 |
| 24 Aug 2021 | INR | 78.6 | 80.25 | 78.05 | 80.05 | 80.05 | +1.3 (+1.65%) | 50,839 |
| 23 Aug 2021 | INR | 80.45 | 83 | 78.1 | 78.75 | 78.75 | -0.6 (-0.76%) | 95,985 |
| 20 Aug 2021 | INR | 77 | 81.6 | 76.45 | 79.35 | 79.35 | +0.15 (+0.19%) | 179,648 |
| 18 Aug 2021 | INR | 80.55 | 81.55 | 76.8 | 79.2 | 79.2 | -0.85 (-1.06%) | 308,359 |
