| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 74.6 | 75.2 | 73.4 | 74.3 | 74.3 | 0.0 (0.0%) | 87,132 |
| 28 Sep 2021 | INR | 75.65 | 76.85 | 73.7 | 74.3 | 74.3 | -1.3 (-1.72%) | 134,103 |
| 27 Sep 2021 | INR | 75.5 | 77.3 | 75 | 75.6 | 75.6 | -0.1 (-0.13%) | 85,599 |
| 24 Sep 2021 | INR | 76.85 | 77.8 | 75.4 | 75.7 | 75.7 | -1.15 (-1.50%) | 66,555 |
| 23 Sep 2021 | INR | 78.2 | 78.9 | 76.2 | 76.85 | 76.85 | -0.25 (-0.32%) | 89,691 |
| 22 Sep 2021 | INR | 77 | 78.4 | 75.5 | 77.1 | 77.1 | +2.35 (+3.14%) | 146,749 |
| 21 Sep 2021 | INR | 75.4 | 76.15 | 73.35 | 74.75 | 74.75 | -0.95 (-1.25%) | 110,977 |
| 20 Sep 2021 | INR | 76.5 | 77.4 | 75.5 | 75.7 | 75.7 | -1 (-1.30%) | 84,565 |
| 17 Sep 2021 | INR | 79 | 79 | 75.7 | 76.7 | 76.7 | -0.95 (-1.22%) | 71,061 |
| 16 Sep 2021 | INR | 77.9 | 78.55 | 77.2 | 77.65 | 77.65 | -0.25 (-0.32%) | 51,942 |
| 15 Sep 2021 | INR | 78.9 | 79.4 | 77 | 77.9 | 77.9 | +0.1 (+0.13%) | 99,765 |
| 14 Sep 2021 | INR | 75.75 | 78.4 | 75.55 | 77.8 | 77.8 | +2.05 (+2.71%) | 214,185 |
| 13 Sep 2021 | INR | 75.9 | 76.45 | 75.3 | 75.75 | 75.75 | 0.0 (0.0%) | 53,000 |
| 9 Sep 2021 | INR | 76.4 | 76.55 | 75.05 | 75.75 | 75.75 | +0.05 (+0.07%) | 50,932 |
| 8 Sep 2021 | INR | 75.7 | 77.5 | 75.05 | 75.7 | 75.7 | -0.25 (-0.33%) | 111,009 |
| 7 Sep 2021 | INR | 75.6 | 77.55 | 75.6 | 75.95 | 75.95 | -0.45 (-0.59%) | 51,352 |
| 6 Sep 2021 | INR | 76.65 | 78 | 76 | 76.4 | 76.4 | -0.1 (-0.13%) | 99,853 |
| 3 Sep 2021 | INR | 76.8 | 77.8 | 76.25 | 76.5 | 76.5 | -0.1 (-0.13%) | 90,488 |
| 2 Sep 2021 | INR | 77.75 | 77.95 | 76.5 | 76.6 | 76.6 | 0.0 (0.0%) | 53,787 |
| 1 Sep 2021 | INR | 78.5 | 78.5 | 76 | 76.6 | 76.6 | -0.15 (-0.20%) | 58,983 |
| 31 Aug 2021 | INR | 76.15 | 77.9 | 76.05 | 76.75 | 76.75 | +0.65 (+0.85%) | 39,193 |
| 30 Aug 2021 | INR | 77 | 79 | 75.75 | 76.1 | 76.1 | -0.6 (-0.78%) | 96,996 |
| 27 Aug 2021 | INR | 78.9 | 78.9 | 76 | 76.7 | 76.7 | -0.7 (-0.90%) | 46,327 |
| 26 Aug 2021 | INR | 78 | 78.5 | 77 | 77.4 | 77.4 | +1.85 (+2.45%) | 119,415 |
| 25 Aug 2021 | INR | 74.25 | 76.2 | 74 | 75.55 | 75.55 | +1.4 (+1.89%) | 38,332 |
| 24 Aug 2021 | INR | 71.55 | 74.8 | 71.55 | 74.15 | 74.15 | +2.3 (+3.20%) | 58,027 |
| 23 Aug 2021 | INR | 75.05 | 76.8 | 71.15 | 71.85 | 71.85 | -2.8 (-3.75%) | 103,279 |
| 20 Aug 2021 | INR | 76 | 76.5 | 74.3 | 74.65 | 74.65 | -1.75 (-2.29%) | 103,868 |
| 18 Aug 2021 | INR | 77.9 | 78.5 | 76.2 | 76.4 | 76.4 | -1.25 (-1.61%) | 79,018 |
| 17 Aug 2021 | INR | 78 | 79.9 | 77 | 77.65 | 77.65 | -0.7 (-0.89%) | 72,039 |
