| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 83.6 | 83.6 | 77.25 | 79.2 | 79.2 | +0.35 (+0.44%) | 1,771 |
| 27 Sep 2021 | INR | 84 | 84 | 77 | 78.85 | 78.85 | -1.75 (-2.17%) | 5,819 |
| 24 Sep 2021 | INR | 78.6 | 83.7 | 78.6 | 80.6 | 80.6 | +0.3 (+0.37%) | 2,126 |
| 23 Sep 2021 | INR | 79.5 | 86 | 79.5 | 80.3 | 80.3 | -2.4 (-2.90%) | 4,228 |
| 22 Sep 2021 | INR | 78 | 83.8 | 78 | 82.7 | 82.7 | -0.8 (-0.96%) | 2,540 |
| 21 Sep 2021 | INR | 84.5 | 84.5 | 83.05 | 83.5 | 83.5 | -0.25 (-0.30%) | 13,131 |
| 20 Sep 2021 | INR | 85 | 86.5 | 83.55 | 83.75 | 83.75 | +0.45 (+0.54%) | 41,798 |
| 17 Sep 2021 | INR | 79.95 | 84 | 78.2 | 83.3 | 83.3 | +3.75 (+4.71%) | 27,264 |
| 16 Sep 2021 | INR | 78.65 | 81.65 | 78.65 | 79.55 | 79.55 | -0.65 (-0.81%) | 3,016 |
| 15 Sep 2021 | INR | 78.5 | 81.9 | 78.5 | 80.2 | 80.2 | +0.8 (+1.01%) | 2,194 |
| 14 Sep 2021 | INR | 80.15 | 81.75 | 78.7 | 79.4 | 79.4 | +0.7 (+0.89%) | 2,300 |
| 13 Sep 2021 | INR | 79 | 80.7 | 78 | 78.7 | 78.7 | -3 (-3.67%) | 4,559 |
| 9 Sep 2021 | INR | 81.95 | 82.25 | 80.4 | 81.7 | 81.7 | +0.25 (+0.31%) | 2,954 |
| 8 Sep 2021 | INR | 81.95 | 81.95 | 78.6 | 81.45 | 81.45 | +0.55 (+0.68%) | 26,719 |
| 7 Sep 2021 | INR | 78.1 | 82.25 | 78 | 80.9 | 80.9 | +1.6 (+2.02%) | 11,710 |
| 6 Sep 2021 | INR | 84.75 | 84.75 | 77.85 | 79.3 | 79.3 | -0.6 (-0.75%) | 7,396 |
| 3 Sep 2021 | INR | 81 | 81 | 78.5 | 79.9 | 79.9 | -0.55 (-0.68%) | 8,043 |
| 2 Sep 2021 | INR | 79.75 | 81 | 65.15 | 80.45 | 80.45 | +0.7 (+0.88%) | 11,188 |
| 1 Sep 2021 | INR | 81.05 | 81.05 | 79 | 79.75 | 79.75 | +0.3 (+0.38%) | 1,579 |
| 31 Aug 2021 | INR | 83.75 | 83.75 | 75.55 | 79.45 | 79.45 | -0.65 (-0.81%) | 5,059 |
| 30 Aug 2021 | INR | 84.5 | 84.5 | 77.25 | 80.1 | 80.1 | +0.25 (+0.31%) | 2,625 |
| 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 | 79.25 | 80.85 | 78.9 | 79.85 | 79.85 | -0.95 (-1.18%) | 3,699 |
| 26 Aug 2021 | INR | 80.65 | 82.7 | 79.25 | 80.8 | 80.8 | +1.75 (+2.21%) | 3,476 |
| 25 Aug 2021 | INR | 82 | 82.75 | 78 | 79.05 | 79.05 | +0.4 (+0.51%) | 14,537 |
| 24 Aug 2021 | INR | 76.05 | 80 | 76.05 | 78.65 | 78.65 | -0.05 (-0.06%) | 3,964 |
| 23 Aug 2021 | INR | 82.1 | 82.1 | 78.05 | 78.7 | 78.7 | -3.4 (-4.14%) | 12,298 |
| 20 Aug 2021 | INR | 80 | 83.7 | 79.45 | 82.1 | 82.1 | +3.35 (+4.25%) | 57,196 |
| 18 Aug 2021 | INR | 78.6 | 85.75 | 72.05 | 78.75 | 78.75 | -1.95 (-2.42%) | 21,164 |
