| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 59,879 |
| 27 Sep 2021 | INR | 1.7 | 1.75 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 120,816 |
| 24 Sep 2021 | INR | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 63,264 |
| 23 Sep 2021 | INR | 1.7 | 1.74 | 1.67 | 1.73 | 1.73 | +0.03 (+1.76%) | 48,958 |
| 22 Sep 2021 | INR | 1.73 | 1.73 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 45,917 |
| 21 Sep 2021 | INR | 1.72 | 1.77 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 138,221 |
| 20 Sep 2021 | INR | 1.77 | 1.79 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 115,476 |
| 17 Sep 2021 | INR | 1.75 | 1.8 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 98,431 |
| 16 Sep 2021 | INR | 1.74 | 1.76 | 1.66 | 1.75 | 1.75 | +0.06 (+3.55%) | 126,023 |
| 15 Sep 2021 | INR | 1.62 | 1.7 | 1.62 | 1.69 | 1.69 | +0.03 (+1.81%) | 208,116 |
| 14 Sep 2021 | INR | 1.66 | 1.72 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 242,654 |
| 13 Sep 2021 | INR | 1.76 | 1.8 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 104,444 |
| 9 Sep 2021 | INR | 1.85 | 1.85 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 49,655 |
| 8 Sep 2021 | INR | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 94,644 |
| 7 Sep 2021 | INR | 1.77 | 1.85 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 98,660 |
| 6 Sep 2021 | INR | 1.88 | 1.88 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 51,041 |
| 3 Sep 2021 | INR | 1.77 | 1.85 | 1.75 | 1.82 | 1.82 | +0.05 (+2.82%) | 106,075 |
| 2 Sep 2021 | INR | 1.75 | 1.88 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 201,162 |
| 1 Sep 2021 | INR | 1.8 | 1.88 | 1.75 | 1.8 | 1.8 | -0.04 (-2.17%) | 237,636 |
| 31 Aug 2021 | INR | 1.85 | 1.88 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 69,599 |
| 30 Aug 2021 | INR | 1.91 | 1.94 | 1.84 | 1.85 | 1.85 | -0.07 (-3.65%) | 110,325 |
| 29 Aug 2021 | INR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 2.05 | 2.05 | 1.88 | 1.92 | 1.92 | -0.05 (-2.54%) | 60,544 |
| 26 Aug 2021 | INR | 1.86 | 1.98 | 1.86 | 1.97 | 1.97 | +0.08 (+4.23%) | 76,742 |
| 25 Aug 2021 | INR | 1.91 | 1.98 | 1.85 | 1.89 | 1.89 | -0.02 (-1.05%) | 115,865 |
| 24 Aug 2021 | INR | 1.83 | 1.91 | 1.73 | 1.91 | 1.91 | +0.09 (+4.95%) | 286,675 |
| 23 Aug 2021 | INR | 1.83 | 1.97 | 1.82 | 1.82 | 1.82 | -0.09 (-4.71%) | 59,853 |
| 20 Aug 2021 | INR | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 57,150 |
| 18 Aug 2021 | INR | 1.96 | 2.1 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 125,862 |
