| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 74.15 | 76.55 | 72.75 | 73.65 | 73.65 | -0.25 (-0.34%) | 88,415 |
| 27 Sep 2021 | INR | 75 | 75.2 | 72.9 | 73.9 | 73.9 | -0.4 (-0.54%) | 32,715 |
| 24 Sep 2021 | INR | 76.9 | 78.1 | 74.1 | 74.3 | 74.3 | -3.15 (-4.07%) | 52,190 |
| 23 Sep 2021 | INR | 77.7 | 80.1 | 76.6 | 77.45 | 77.45 | +0.9 (+1.18%) | 83,838 |
| 22 Sep 2021 | INR | 70 | 78.4 | 70 | 76.55 | 76.55 | +5.55 (+7.82%) | 80,719 |
| 21 Sep 2021 | INR | 69.5 | 72.35 | 69.5 | 71 | 71 | -1.65 (-2.27%) | 92,106 |
| 20 Sep 2021 | INR | 74.9 | 75.75 | 72.2 | 72.65 | 72.65 | -1.1 (-1.49%) | 83,336 |
| 17 Sep 2021 | INR | 75.5 | 75.5 | 72.15 | 73.75 | 73.75 | -1.3 (-1.73%) | 143,999 |
| 16 Sep 2021 | INR | 74.05 | 76.4 | 73.5 | 75.05 | 75.05 | +1.75 (+2.39%) | 72,134 |
| 15 Sep 2021 | INR | 73.9 | 74.5 | 73.2 | 73.3 | 73.3 | +0.3 (+0.41%) | 10,378 |
| 14 Sep 2021 | INR | 74.5 | 76.5 | 72.5 | 73 | 73 | -0.95 (-1.28%) | 50,831 |
| 13 Sep 2021 | INR | 74 | 75 | 73.1 | 73.95 | 73.95 | +0.15 (+0.20%) | 14,796 |
| 9 Sep 2021 | INR | 75.75 | 75.75 | 73.1 | 73.8 | 73.8 | -0.3 (-0.40%) | 30,779 |
| 8 Sep 2021 | INR | 73 | 75.1 | 73 | 74.1 | 74.1 | +0.2 (+0.27%) | 17,128 |
| 7 Sep 2021 | INR | 75.85 | 76.3 | 73.65 | 73.9 | 73.9 | -2.5 (-3.27%) | 35,932 |
| 6 Sep 2021 | INR | 78.2 | 78.7 | 76 | 76.4 | 76.4 | -0.85 (-1.10%) | 67,092 |
| 3 Sep 2021 | INR | 78.85 | 79.4 | 76.55 | 77.25 | 77.25 | -0.9 (-1.15%) | 11,032 |
| 2 Sep 2021 | INR | 77.1 | 80.05 | 76.3 | 78.15 | 78.15 | +1.8 (+2.36%) | 9,771 |
| 1 Sep 2021 | INR | 78 | 78.75 | 76 | 76.35 | 76.35 | -1.75 (-2.24%) | 13,348 |
| 31 Aug 2021 | INR | 78.75 | 79.2 | 76.75 | 78.1 | 78.1 | -1.6 (-2.01%) | 12,134 |
| 30 Aug 2021 | INR | 78.9 | 80.35 | 76.75 | 79.7 | 79.7 | +0.8 (+1.01%) | 16,951 |
| 29 Aug 2021 | INR | 78.9 | 78.9 | 78.9 | 78.9 | 78.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 78.9 | 78.9 | 78.9 | 78.9 | 78.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 78 | 80.6 | 78 | 78.9 | 78.9 | -2.4 (-2.95%) | 9,717 |
| 26 Aug 2021 | INR | 81.1 | 82.5 | 78.8 | 81.3 | 81.3 | -0.5 (-0.61%) | 46,112 |
| 25 Aug 2021 | INR | 80.7 | 84.05 | 77.5 | 81.8 | 81.8 | +0.6 (+0.74%) | 442,025 |
| 24 Aug 2021 | INR | 74.1 | 85.05 | 70.7 | 81.2 | 81.2 | +6.6 (+8.85%) | 517,920 |
| 23 Aug 2021 | INR | 66.75 | 76.15 | 66.25 | 74.6 | 74.6 | +9.2 (+14.07%) | 169,568 |
| 20 Aug 2021 | INR | 62.8 | 66.8 | 60.95 | 65.4 | 65.4 | +2.2 (+3.48%) | 63,148 |
| 18 Aug 2021 | INR | 62.4 | 63.8 | 61.7 | 63.2 | 63.2 | +1.1 (+1.77%) | 52,244 |
