| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 70.5 | 73.75 | 69.35 | 70.05 | 70.05 | -0.5 (-0.71%) | 1,252,807 |
| 27 Sep 2021 | INR | 68.7 | 71.9 | 67.4 | 70.55 | 70.55 | +2.75 (+4.06%) | 833,154 |
| 24 Sep 2021 | INR | 67.9 | 69.9 | 67.1 | 67.8 | 67.8 | +0.05 (+0.07%) | 308,797 |
| 23 Sep 2021 | INR | 67.9 | 68.5 | 67 | 67.75 | 67.75 | +0.75 (+1.12%) | 157,603 |
| 22 Sep 2021 | INR | 66.3 | 68 | 66.3 | 67 | 67 | +0.55 (+0.83%) | 114,218 |
| 21 Sep 2021 | INR | 65.3 | 66.9 | 65.15 | 66.45 | 66.45 | +1.15 (+1.76%) | 87,602 |
| 20 Sep 2021 | INR | 66.35 | 67.65 | 64.85 | 65.3 | 65.3 | -1.3 (-1.95%) | 97,276 |
| 17 Sep 2021 | INR | 68.8 | 68.8 | 66.15 | 66.6 | 66.6 | -1.2 (-1.77%) | 133,242 |
| 16 Sep 2021 | INR | 68.45 | 69 | 67.55 | 67.8 | 67.8 | -0.65 (-0.95%) | 152,414 |
| 15 Sep 2021 | INR | 68.8 | 69.6 | 68.05 | 68.45 | 68.45 | +0.05 (+0.07%) | 160,351 |
| 14 Sep 2021 | INR | 68.75 | 69.65 | 68.1 | 68.4 | 68.4 | -0.35 (-0.51%) | 123,450 |
| 13 Sep 2021 | INR | 69.9 | 69.9 | 67.55 | 68.75 | 68.75 | -0.05 (-0.07%) | 90,973 |
| 9 Sep 2021 | INR | 69 | 69.8 | 68.35 | 68.8 | 68.8 | -0.25 (-0.36%) | 102,873 |
| 8 Sep 2021 | INR | 69.35 | 70.85 | 68.65 | 69.05 | 69.05 | -0.3 (-0.43%) | 172,560 |
| 7 Sep 2021 | INR | 67.7 | 71.1 | 66.5 | 69.35 | 69.35 | +1.7 (+2.51%) | 277,144 |
| 6 Sep 2021 | INR | 68.25 | 68.25 | 66.8 | 67.65 | 67.65 | +0.15 (+0.22%) | 128,615 |
| 3 Sep 2021 | INR | 71 | 71.55 | 66.9 | 67.5 | 67.5 | -3.65 (-5.13%) | 469,868 |
| 2 Sep 2021 | INR | 71.85 | 72.9 | 70.55 | 71.15 | 71.15 | -0.35 (-0.49%) | 224,113 |
| 1 Sep 2021 | INR | 73.25 | 77.4 | 71 | 71.5 | 71.5 | -1.9 (-2.59%) | 1,464,088 |
| 31 Aug 2021 | INR | 72.4 | 73.85 | 70.2 | 73.4 | 73.4 | +0.35 (+0.48%) | 480,032 |
| 30 Aug 2021 | INR | 69.95 | 73.95 | 67.25 | 73.05 | 73.05 | +4.65 (+6.80%) | 671,713 |
| 27 Aug 2021 | INR | 64.05 | 69.8 | 63.75 | 68.4 | 68.4 | +3.8 (+5.88%) | 473,658 |
| 26 Aug 2021 | INR | 64 | 65.5 | 62.85 | 64.6 | 64.6 | +1.05 (+1.65%) | 112,385 |
| 25 Aug 2021 | INR | 62.2 | 65.1 | 61.6 | 63.55 | 63.55 | +1.95 (+3.17%) | 409,914 |
| 24 Aug 2021 | INR | 60.9 | 62.3 | 60 | 61.6 | 61.6 | +1.55 (+2.58%) | 125,029 |
| 23 Aug 2021 | INR | 63.5 | 63.9 | 59.5 | 60.05 | 60.05 | -2.2 (-3.53%) | 294,986 |
| 20 Aug 2021 | INR | 63.1 | 64.1 | 62.1 | 62.25 | 62.25 | -2.05 (-3.19%) | 118,429 |
| 18 Aug 2021 | INR | 65.15 | 65.7 | 63.75 | 64.3 | 64.3 | -0.3 (-0.46%) | 96,122 |
| 17 Aug 2021 | INR | 66.5 | 67.1 | 64.2 | 64.6 | 64.6 | -1.2 (-1.82%) | 153,396 |
| 16 Aug 2021 | INR | 67 | 67 | 65.25 | 65.8 | 65.8 | -1.1 (-1.64%) | 130,622 |
