| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 86.45 | 87.5 | 84.75 | 86.8 | 86.8 | +1.45 (+1.70%) | 51,886 |
| 27 Sep 2021 | INR | 85 | 87.7 | 83.55 | 85.35 | 85.35 | -0.3 (-0.35%) | 46,082 |
| 24 Sep 2021 | INR | 84.15 | 89.45 | 83.25 | 85.65 | 85.65 | +1.6 (+1.90%) | 70,862 |
| 23 Sep 2021 | INR | 85.95 | 87 | 83.55 | 84.05 | 84.05 | -0.8 (-0.94%) | 29,535 |
| 22 Sep 2021 | INR | 85.9 | 85.9 | 83.5 | 84.85 | 84.85 | +0.55 (+0.65%) | 39,595 |
| 21 Sep 2021 | INR | 83.8 | 86.75 | 82.55 | 84.3 | 84.3 | +0.2 (+0.24%) | 50,324 |
| 20 Sep 2021 | INR | 82.15 | 89.9 | 82.15 | 84.1 | 84.1 | -2.35 (-2.72%) | 97,491 |
| 17 Sep 2021 | INR | 95 | 95.3 | 84.5 | 86.45 | 86.45 | -7.95 (-8.42%) | 204,184 |
| 16 Sep 2021 | INR | 99 | 104 | 93.35 | 94.4 | 94.4 | -1.9 (-1.97%) | 894,469 |
| 15 Sep 2021 | INR | 87 | 96.3 | 87 | 96.3 | 96.3 | +16.05 (+20%) | 1,289,224 |
| 14 Sep 2021 | INR | 81.8 | 83.2 | 79.75 | 80.25 | 80.25 | +0.45 (+0.56%) | 83,159 |
| 13 Sep 2021 | INR | 77.85 | 84.7 | 77 | 79.8 | 79.8 | +1.6 (+2.05%) | 159,035 |
| 9 Sep 2021 | INR | 77 | 78.85 | 76.25 | 78.2 | 78.2 | +1.85 (+2.42%) | 144,117 |
| 8 Sep 2021 | INR | 75.3 | 77.2 | 74 | 76.35 | 76.35 | +1.05 (+1.39%) | 37,608 |
| 7 Sep 2021 | INR | 78 | 78.5 | 73.35 | 75.3 | 75.3 | -2.75 (-3.52%) | 50,978 |
| 6 Sep 2021 | INR | 79.95 | 80.8 | 77.6 | 78.05 | 78.05 | +0.45 (+0.58%) | 68,284 |
| 3 Sep 2021 | INR | 78.95 | 78.95 | 77 | 77.6 | 77.6 | +1.3 (+1.70%) | 36,293 |
| 2 Sep 2021 | INR | 77 | 78.6 | 74.5 | 76.3 | 76.3 | +0.2 (+0.26%) | 30,380 |
| 1 Sep 2021 | INR | 76.95 | 79 | 75.8 | 76.1 | 76.1 | -0.25 (-0.33%) | 39,369 |
| 31 Aug 2021 | INR | 79.15 | 81.95 | 76 | 76.35 | 76.35 | -2.45 (-3.11%) | 111,056 |
| 30 Aug 2021 | INR | 74 | 79.45 | 73.1 | 78.8 | 78.8 | +5.6 (+7.65%) | 298,667 |
| 29 Aug 2021 | INR | 73.2 | 73.2 | 73.2 | 73.2 | 73.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 73.2 | 73.2 | 73.2 | 73.2 | 73.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 69.75 | 75.5 | 69.7 | 73.2 | 73.2 | +3.55 (+5.10%) | 77,584 |
| 26 Aug 2021 | INR | 71.35 | 72.05 | 69.1 | 69.65 | 69.65 | -1.15 (-1.62%) | 26,875 |
| 25 Aug 2021 | INR | 72.85 | 73.2 | 70 | 70.8 | 70.8 | -1.2 (-1.67%) | 37,687 |
| 24 Aug 2021 | INR | 71 | 72.3 | 68.15 | 72 | 72 | +1.9 (+2.71%) | 28,871 |
| 23 Aug 2021 | INR | 71.95 | 73.5 | 65.55 | 70.1 | 70.1 | -0.5 (-0.71%) | 114,462 |
| 20 Aug 2021 | INR | 73.25 | 73.25 | 70 | 70.6 | 70.6 | -1.8 (-2.49%) | 66,573 |
| 18 Aug 2021 | INR | 73 | 74.7 | 71.5 | 72.4 | 72.4 | -0.65 (-0.89%) | 44,365 |
