| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 72.75 | 74.9 | 71.05 | 72.6 | 72.6 | 0.0 (0.0%) | 19,631 |
| 27 Sep 2021 | INR | 71.05 | 73.2 | 71.05 | 72.6 | 72.6 | -0.3 (-0.41%) | 11,987 |
| 24 Sep 2021 | INR | 73.8 | 73.9 | 72.8 | 72.9 | 72.9 | -0.25 (-0.34%) | 6,093 |
| 23 Sep 2021 | INR | 72 | 74.15 | 72 | 73.15 | 73.15 | +0.9 (+1.25%) | 11,253 |
| 22 Sep 2021 | INR | 71.2 | 72.65 | 71.2 | 72.25 | 72.25 | +0.75 (+1.05%) | 6,708 |
| 21 Sep 2021 | INR | 71.5 | 71.6 | 71 | 71.5 | 71.5 | 0.0 (0.0%) | 4,890 |
| 20 Sep 2021 | INR | 71.85 | 72.2 | 71.2 | 71.5 | 71.5 | -0.45 (-0.63%) | 11,032 |
| 17 Sep 2021 | INR | 73.95 | 74 | 71.45 | 71.95 | 71.95 | -1.5 (-2.04%) | 21,007 |
| 16 Sep 2021 | INR | 74.4 | 74.45 | 73 | 73.45 | 73.45 | -0.45 (-0.61%) | 5,684 |
| 15 Sep 2021 | INR | 73.3 | 74.7 | 73.3 | 73.9 | 73.9 | +0.15 (+0.20%) | 33,804 |
| 14 Sep 2021 | INR | 71.55 | 74.5 | 71.55 | 73.75 | 73.75 | +0.85 (+1.17%) | 51,105 |
| 13 Sep 2021 | INR | 72 | 73.3 | 72 | 72.9 | 72.9 | +0.3 (+0.41%) | 16,780 |
| 9 Sep 2021 | INR | 73.5 | 73.75 | 72.5 | 72.6 | 72.6 | -0.5 (-0.68%) | 4,730 |
| 8 Sep 2021 | INR | 72.85 | 73.6 | 72.5 | 73.1 | 73.1 | +0.65 (+0.90%) | 2,907 |
| 7 Sep 2021 | INR | 72.65 | 72.7 | 72.35 | 72.45 | 72.45 | -0.85 (-1.16%) | 12,139 |
| 6 Sep 2021 | INR | 73.5 | 73.55 | 71.65 | 73.3 | 73.3 | +0.15 (+0.21%) | 9,337 |
| 3 Sep 2021 | INR | 71.5 | 73.5 | 71.5 | 73.15 | 73.15 | +2.5 (+3.54%) | 64,151 |
| 2 Sep 2021 | INR | 69.25 | 70.8 | 69.05 | 70.65 | 70.65 | +1.3 (+1.87%) | 6,940 |
| 1 Sep 2021 | INR | 67.25 | 69.45 | 67.25 | 69.35 | 69.35 | +0.45 (+0.65%) | 16,473 |
| 31 Aug 2021 | INR | 68.55 | 69.15 | 68.2 | 68.9 | 68.9 | +0.3 (+0.44%) | 6,372 |
| 30 Aug 2021 | INR | 68.75 | 69.2 | 68 | 68.6 | 68.6 | +0.25 (+0.37%) | 22,747 |
| 29 Aug 2021 | INR | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 67 | 68.55 | 67 | 68.35 | 68.35 | +0.25 (+0.37%) | 19,647 |
| 26 Aug 2021 | INR | 66.7 | 68.95 | 66.7 | 68.1 | 68.1 | -0.1 (-0.15%) | 18,703 |
| 25 Aug 2021 | INR | 69.5 | 69.8 | 68.1 | 68.2 | 68.2 | -1.6 (-2.29%) | 28,295 |
| 24 Aug 2021 | INR | 68 | 70.15 | 67.95 | 69.8 | 69.8 | +2.05 (+3.03%) | 20,561 |
| 23 Aug 2021 | INR | 70.25 | 70.6 | 66.4 | 67.75 | 67.75 | -1.75 (-2.52%) | 47,068 |
| 20 Aug 2021 | INR | 70.05 | 71.9 | 69.05 | 69.5 | 69.5 | -2 (-2.80%) | 54,543 |
| 18 Aug 2021 | INR | 71 | 73.9 | 70.75 | 71.5 | 71.5 | +1 (+1.42%) | 16,056 |
