| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 82 | 82.2 | 77.35 | 78.15 | 7.815 | -3.25 (-3.99%) | 59,309 |
| 27 Sep 2021 | INR | 81.75 | 81.75 | 79.6 | 81.4 | 8.14 | +0.65 (+0.80%) | 41,426 |
| 24 Sep 2021 | INR | 81.5 | 83.95 | 80 | 80.75 | 8.075 | -0.25 (-0.31%) | 26,017 |
| 23 Sep 2021 | INR | 78.3 | 81.75 | 76.5 | 81 | 8.1 | +2.7 (+3.45%) | 46,834 |
| 22 Sep 2021 | INR | 80 | 80 | 77 | 78.3 | 7.83 | -1.35 (-1.69%) | 33,106 |
| 21 Sep 2021 | INR | 82.75 | 82.75 | 78 | 79.65 | 7.965 | -1.9 (-2.33%) | 23,414 |
| 20 Sep 2021 | INR | 82 | 85 | 80 | 81.55 | 8.155 | -1.25 (-1.51%) | 70,966 |
| 17 Sep 2021 | INR | 82.55 | 86.5 | 78.45 | 82.8 | 8.28 | +0.25 (+0.30%) | 407,645 |
| 16 Sep 2021 | INR | 82.35 | 90.95 | 82.35 | 82.55 | 8.255 | -4.1 (-4.73%) | 149,366 |
| 15 Sep 2021 | INR | 86.65 | 86.65 | 86.65 | 86.65 | 8.665 | -4.55 (-4.99%) | 30,102 |
| 14 Sep 2021 | INR | 91.2 | 91.2 | 91.2 | 91.2 | 9.12 | -4.75 (-4.95%) | 13,787 |
| 13 Sep 2021 | INR | 95.95 | 95.95 | 95.95 | 95.95 | 9.595 | -5 (-4.95%) | 15,571 |
| 9 Sep 2021 | INR | 110 | 111.2 | 100.95 | 100.95 | 10.095 | -5.3 (-4.99%) | 78,509 |
| 8 Sep 2021 | INR | 111.8 | 111.8 | 106.25 | 106.25 | 10.625 | -5.55 (-4.96%) | 43,954 |
| 7 Sep 2021 | INR | 110.15 | 116.9 | 110.1 | 111.8 | 11.18 | -1.2 (-1.06%) | 38,396 |
| 6 Sep 2021 | INR | 116 | 118.95 | 110 | 113 | 11.3 | -2.4 (-2.08%) | 16,731 |
| 3 Sep 2021 | INR | 109 | 119.85 | 108.45 | 115.4 | 11.54 | +1.25 (+1.10%) | 86,667 |
| 2 Sep 2021 | INR | 125.5 | 125.5 | 114 | 114.15 | 11.415 | -5.8 (-4.84%) | 37,272 |
| 1 Sep 2021 | INR | 126.25 | 126.25 | 119.95 | 119.95 | 11.995 | -6.3 (-4.99%) | 28,318 |
| 31 Aug 2021 | INR | 126.4 | 126.5 | 121.5 | 126.25 | 12.625 | +5.45 (+4.51%) | 87,899 |
| 30 Aug 2021 | INR | 113 | 120.8 | 110 | 120.8 | 12.08 | +5.75 (+5.00%) | 101,210 |
| 29 Aug 2021 | INR | 115.05 | 115.05 | 115.05 | 115.05 | 11.505 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 115.05 | 115.05 | 115.05 | 115.05 | 11.505 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 115 | 118.15 | 112.25 | 115.05 | 11.505 | -3.1 (-2.62%) | 85,153 |
| 26 Aug 2021 | INR | 124.35 | 124.35 | 118.15 | 118.15 | 11.815 | -6.2 (-4.99%) | 12,203 |
| 25 Aug 2021 | INR | 124.35 | 124.35 | 124.35 | 124.35 | 12.435 | -6.5 (-4.97%) | 15,371 |
| 24 Aug 2021 | INR | 137.7 | 140.5 | 130.85 | 130.85 | 13.085 | -6.85 (-4.97%) | 9,414 |
| 23 Aug 2021 | INR | 150.1 | 151 | 137.7 | 137.7 | 13.77 | -7.2 (-4.97%) | 18,753 |
| 20 Aug 2021 | INR | 152.45 | 152.45 | 144.85 | 144.9 | 14.49 | -7.55 (-4.95%) | 33,566 |
| 18 Aug 2021 | INR | 160 | 160 | 150.5 | 152.45 | 15.245 | -5.95 (-3.76%) | 46,268 |
