| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 72.6 | 74.9 | 72.6 | 73.85 | 73.85 | +1.3 (+1.79%) | 2,019,865 |
| 27 Sep 2021 | INR | 73.7 | 73.8 | 72.35 | 72.55 | 72.55 | -0.9 (-1.23%) | 869,184 |
| 24 Sep 2021 | INR | 74.15 | 74.45 | 73.15 | 73.45 | 73.45 | -0.6 (-0.81%) | 1,056,735 |
| 23 Sep 2021 | INR | 74.4 | 75 | 73.9 | 74.05 | 74.05 | +0.15 (+0.20%) | 1,182,447 |
| 22 Sep 2021 | INR | 72.9 | 74.8 | 72.5 | 73.9 | 73.9 | +1.5 (+2.07%) | 1,792,316 |
| 21 Sep 2021 | INR | 73.15 | 73.4 | 71.75 | 72.4 | 72.4 | -0.75 (-1.03%) | 919,062 |
| 20 Sep 2021 | INR | 73.5 | 75.35 | 72.55 | 73.15 | 73.15 | -0.45 (-0.61%) | 2,624,389 |
| 17 Sep 2021 | INR | 73.95 | 74.45 | 72.65 | 73.6 | 73.6 | 0.0 (0.0%) | 1,743,147 |
| 16 Sep 2021 | INR | 73.9 | 74.4 | 73.5 | 73.6 | 73.6 | -0.15 (-0.20%) | 1,585,511 |
| 15 Sep 2021 | INR | 73.3 | 74 | 73.25 | 73.75 | 73.75 | +0.75 (+1.03%) | 1,058,078 |
| 14 Sep 2021 | INR | 72.85 | 73.5 | 72.65 | 73 | 73 | +0.4 (+0.55%) | 1,225,567 |
| 13 Sep 2021 | INR | 72.2 | 72.95 | 71.5 | 72.6 | 72.6 | +0.8 (+1.11%) | 1,022,573 |
| 9 Sep 2021 | INR | 72.3 | 72.6 | 71.55 | 71.8 | 71.8 | -0.2 (-0.28%) | 722,750 |
| 8 Sep 2021 | INR | 72.55 | 72.65 | 71.6 | 72 | 72 | -0.35 (-0.48%) | 702,868 |
| 7 Sep 2021 | INR | 73 | 73.45 | 72.1 | 72.35 | 72.35 | -0.65 (-0.89%) | 801,073 |
| 6 Sep 2021 | INR | 74 | 74.6 | 72.5 | 73 | 73 | +1.1 (+1.53%) | 3,204,613 |
| 3 Sep 2021 | INR | 72.15 | 72.45 | 71.6 | 71.9 | 71.9 | -0.05 (-0.07%) | 899,437 |
| 2 Sep 2021 | INR | 72.3 | 72.75 | 71.8 | 71.95 | 71.95 | -0.3 (-0.42%) | 684,063 |
| 1 Sep 2021 | INR | 73.25 | 73.65 | 71.95 | 72.25 | 72.25 | -0.85 (-1.16%) | 870,369 |
| 31 Aug 2021 | INR | 72 | 73.4 | 71.8 | 73.1 | 73.1 | +1.3 (+1.81%) | 1,663,542 |
| 30 Aug 2021 | INR | 71 | 72.4 | 70.65 | 71.8 | 71.8 | +1.2 (+1.70%) | 1,426,258 |
| 27 Aug 2021 | INR | 69.5 | 71.15 | 69.15 | 70.6 | 70.6 | +1.1 (+1.58%) | 1,282,487 |
| 26 Aug 2021 | INR | 69.45 | 69.95 | 69.1 | 69.5 | 69.5 | +0.2 (+0.29%) | 799,944 |
| 25 Aug 2021 | INR | 68.45 | 69.9 | 68.25 | 69.3 | 69.3 | +1.25 (+1.84%) | 1,473,485 |
| 24 Aug 2021 | INR | 68.1 | 69.1 | 67.75 | 68.05 | 68.05 | +0.2 (+0.29%) | 1,583,324 |
| 23 Aug 2021 | INR | 70.6 | 70.75 | 67.65 | 67.85 | 67.85 | -2.25 (-3.21%) | 2,361,546 |
| 20 Aug 2021 | INR | 71.05 | 71.9 | 70 | 70.1 | 70.1 | -1.05 (-1.48%) | 1,543,181 |
| 18 Aug 2021 | INR | 72 | 72.3 | 71 | 71.15 | 71.15 | -0.5 (-0.70%) | 1,155,590 |
| 17 Aug 2021 | INR | 71.3 | 72.15 | 70.8 | 71.65 | 71.65 | +0.7 (+0.99%) | 1,863,754 |
| 16 Aug 2021 | INR | 71 | 71.45 | 70.7 | 70.95 | 70.95 | +0.2 (+0.28%) | 1,282,863 |
