| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 63.75 | 65.2 | 63.05 | 63.45 | 63.45 | -0.35 (-0.55%) | 44,099 |
| 29 Sep 2021 | INR | 63 | 66.7 | 62.45 | 63.8 | 63.8 | +0.8 (+1.27%) | 78,390 |
| 28 Sep 2021 | INR | 64.65 | 64.65 | 62 | 63 | 63 | -0.75 (-1.18%) | 52,974 |
| 27 Sep 2021 | INR | 66.85 | 66.85 | 63.15 | 63.75 | 63.75 | -1.35 (-2.07%) | 47,416 |
| 24 Sep 2021 | INR | 67.2 | 67.4 | 64.9 | 65.1 | 65.1 | -1.05 (-1.59%) | 43,489 |
| 23 Sep 2021 | INR | 66.8 | 67.2 | 66 | 66.15 | 66.15 | +0.1 (+0.15%) | 30,373 |
| 22 Sep 2021 | INR | 67.3 | 67.3 | 65.8 | 66.05 | 66.05 | +0.1 (+0.15%) | 20,239 |
| 21 Sep 2021 | INR | 65.2 | 67.4 | 65.1 | 65.95 | 65.95 | +0.75 (+1.15%) | 32,225 |
| 20 Sep 2021 | INR | 67 | 68.5 | 65 | 65.2 | 65.2 | -1.7 (-2.54%) | 44,915 |
| 17 Sep 2021 | INR | 68.85 | 70.25 | 66.05 | 66.9 | 66.9 | -1.95 (-2.83%) | 74,987 |
| 16 Sep 2021 | INR | 69.7 | 70.8 | 68.6 | 68.85 | 68.85 | -1.15 (-1.64%) | 41,873 |
| 15 Sep 2021 | INR | 71.5 | 71.55 | 69.65 | 70 | 70 | +0.15 (+0.21%) | 66,131 |
| 14 Sep 2021 | INR | 72 | 72.45 | 69.7 | 69.85 | 69.85 | -0.85 (-1.20%) | 133,387 |
| 13 Sep 2021 | INR | 68.6 | 72.05 | 67.15 | 70.7 | 70.7 | +1.6 (+2.32%) | 95,994 |
| 9 Sep 2021 | INR | 70.45 | 70.45 | 68.5 | 69.1 | 69.1 | +0.1 (+0.14%) | 30,563 |
| 8 Sep 2021 | INR | 68.5 | 71.95 | 68.3 | 69 | 69 | +0.05 (+0.07%) | 59,667 |
| 7 Sep 2021 | INR | 70.55 | 70.55 | 68.6 | 68.95 | 68.95 | -0.65 (-0.93%) | 28,978 |
| 6 Sep 2021 | INR | 70 | 71 | 69.2 | 69.6 | 69.6 | -0.9 (-1.28%) | 54,931 |
| 3 Sep 2021 | INR | 71.6 | 72 | 70 | 70.5 | 70.5 | +0.7 (+1.00%) | 60,734 |
| 2 Sep 2021 | INR | 70.85 | 71.1 | 69.5 | 69.8 | 69.8 | +0.3 (+0.43%) | 43,186 |
| 1 Sep 2021 | INR | 70.6 | 71.45 | 68.35 | 69.5 | 69.5 | -0.15 (-0.22%) | 64,048 |
| 31 Aug 2021 | INR | 70.8 | 71.1 | 69.3 | 69.65 | 69.65 | -0.65 (-0.92%) | 38,237 |
| 30 Aug 2021 | INR | 71.95 | 71.95 | 70 | 70.3 | 70.3 | -0.35 (-0.50%) | 38,253 |
| 27 Aug 2021 | INR | 70.95 | 71.8 | 70.2 | 70.65 | 70.65 | +0.3 (+0.43%) | 40,596 |
| 26 Aug 2021 | INR | 71.6 | 72.3 | 70.05 | 70.35 | 70.35 | -0.65 (-0.92%) | 41,749 |
| 25 Aug 2021 | INR | 72.55 | 74 | 70 | 71 | 71 | -0.65 (-0.91%) | 238,316 |
| 24 Aug 2021 | INR | 69.85 | 72.85 | 67.2 | 71.65 | 71.65 | +4.25 (+6.31%) | 59,111 |
| 23 Aug 2021 | INR | 70.9 | 73.3 | 67 | 67.4 | 67.4 | -3.1 (-4.40%) | 110,558 |
| 20 Aug 2021 | INR | 74 | 74.7 | 69.7 | 70.5 | 70.5 | -3.9 (-5.24%) | 144,823 |
| 18 Aug 2021 | INR | 72.45 | 77 | 69.45 | 74.4 | 74.4 | +2.45 (+3.41%) | 892,227 |
