| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 67.15 | 67.9 | 64.55 | 65.8 | 65.8 | -0.65 (-0.98%) | 5,892 |
| 27 Sep 2021 | INR | 67.2 | 68.85 | 66.1 | 66.45 | 66.45 | -0.3 (-0.45%) | 25,211 |
| 24 Sep 2021 | INR | 67.65 | 68.25 | 66.05 | 66.75 | 66.75 | -0.5 (-0.74%) | 3,630 |
| 23 Sep 2021 | INR | 67.7 | 69.35 | 65.4 | 67.25 | 67.25 | +0.35 (+0.52%) | 14,882 |
| 22 Sep 2021 | INR | 67.7 | 67.7 | 65.4 | 66.9 | 66.9 | +0.2 (+0.30%) | 6,182 |
| 21 Sep 2021 | INR | 65.5 | 67.85 | 64.15 | 66.7 | 66.7 | +0.15 (+0.23%) | 10,018 |
| 20 Sep 2021 | INR | 69.15 | 70.5 | 66.5 | 66.55 | 66.55 | -3.45 (-4.93%) | 11,134 |
| 17 Sep 2021 | INR | 69.2 | 71.4 | 69.2 | 70 | 70 | -0.95 (-1.34%) | 6,656 |
| 16 Sep 2021 | INR | 71.8 | 72.65 | 70.7 | 70.95 | 70.95 | -0.35 (-0.49%) | 5,787 |
| 15 Sep 2021 | INR | 71.25 | 72.7 | 70.15 | 71.3 | 71.3 | -0.5 (-0.70%) | 18,590 |
| 14 Sep 2021 | INR | 73.4 | 74.55 | 70.5 | 71.8 | 71.8 | -1.55 (-2.11%) | 11,374 |
| 13 Sep 2021 | INR | 72.4 | 74.9 | 72.4 | 73.35 | 73.35 | -0.2 (-0.27%) | 2,547 |
| 9 Sep 2021 | INR | 74 | 74.45 | 72.6 | 73.55 | 73.55 | -0.05 (-0.07%) | 1,787 |
| 8 Sep 2021 | INR | 76.95 | 77 | 73.4 | 73.6 | 73.6 | -2.2 (-2.90%) | 5,379 |
| 7 Sep 2021 | INR | 73.2 | 77.8 | 73.2 | 75.8 | 75.8 | -1 (-1.30%) | 3,757 |
| 6 Sep 2021 | INR | 78.95 | 78.95 | 74.5 | 76.8 | 76.8 | +0.55 (+0.72%) | 11,303 |
| 3 Sep 2021 | INR | 73.9 | 76.25 | 72.9 | 76.25 | 76.25 | +3.6 (+4.96%) | 74,705 |
| 2 Sep 2021 | INR | 73.45 | 74 | 71.8 | 72.65 | 72.65 | +0.35 (+0.48%) | 6,671 |
| 1 Sep 2021 | INR | 75.85 | 75.85 | 72 | 72.3 | 72.3 | -2.5 (-3.34%) | 9,158 |
| 31 Aug 2021 | INR | 73.5 | 76.3 | 73 | 74.8 | 74.8 | -0.8 (-1.06%) | 13,921 |
| 30 Aug 2021 | INR | 71.2 | 77.1 | 71.2 | 75.6 | 75.6 | +2.15 (+2.93%) | 18,219 |
| 29 Aug 2021 | INR | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 75.95 | 76.45 | 71.95 | 73.45 | 73.45 | -1.65 (-2.20%) | 16,414 |
| 26 Aug 2021 | INR | 73.95 | 75.1 | 70.5 | 75.1 | 75.1 | +3.55 (+4.96%) | 24,274 |
| 25 Aug 2021 | INR | 73.2 | 76.55 | 70.5 | 71.55 | 71.55 | -1.4 (-1.92%) | 11,623 |
| 24 Aug 2021 | INR | 72.05 | 75 | 70.25 | 72.95 | 72.95 | -0.95 (-1.29%) | 14,050 |
| 23 Aug 2021 | INR | 78.85 | 80 | 73.9 | 73.9 | 73.9 | -3.85 (-4.95%) | 24,240 |
| 20 Aug 2021 | INR | 78.4 | 80.2 | 74.65 | 77.75 | 77.75 | +1.35 (+1.77%) | 31,230 |
| 18 Aug 2021 | INR | 70.05 | 76.4 | 70.05 | 76.4 | 76.4 | +3.6 (+4.95%) | 12,155 |
