| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 74 | 76.7 | 72.7 | 73.45 | 73.45 | -0.6 (-0.81%) | 178,060 |
| 27 Sep 2021 | INR | 74.95 | 75.15 | 72.8 | 74.05 | 74.05 | -0.3 (-0.40%) | 102,785 |
| 24 Sep 2021 | INR | 77.5 | 78.15 | 74.05 | 74.35 | 74.35 | -3.1 (-4.00%) | 230,169 |
| 23 Sep 2021 | INR | 77 | 80.25 | 76.65 | 77.45 | 77.45 | +1 (+1.31%) | 425,551 |
| 22 Sep 2021 | INR | 71.2 | 85.2 | 71.2 | 76.45 | 76.45 | +5.35 (+7.52%) | 424,869 |
| 21 Sep 2021 | INR | 72.25 | 73.6 | 70 | 71.1 | 71.1 | -1.4 (-1.93%) | 212,004 |
| 20 Sep 2021 | INR | 73.5 | 75.9 | 72.05 | 72.5 | 72.5 | -1 (-1.36%) | 292,739 |
| 17 Sep 2021 | INR | 75 | 75.2 | 72.15 | 73.5 | 73.5 | -1.5 (-2%) | 217,949 |
| 16 Sep 2021 | INR | 73.35 | 76.65 | 73.2 | 75 | 75 | +1.65 (+2.25%) | 184,124 |
| 15 Sep 2021 | INR | 73 | 74.5 | 73 | 73.35 | 73.35 | +0.25 (+0.34%) | 47,020 |
| 14 Sep 2021 | INR | 74.35 | 76.65 | 72.5 | 73.1 | 73.1 | -0.7 (-0.95%) | 155,230 |
| 13 Sep 2021 | INR | 74.75 | 75.15 | 73.2 | 73.8 | 73.8 | +0.25 (+0.34%) | 62,822 |
| 9 Sep 2021 | INR | 75 | 75.5 | 73.05 | 73.55 | 73.55 | -0.45 (-0.61%) | 68,455 |
| 8 Sep 2021 | INR | 75.5 | 75.5 | 73.05 | 74 | 74 | 0.0 (0.0%) | 53,805 |
| 7 Sep 2021 | INR | 76.8 | 76.8 | 73.7 | 74 | 74 | -2.3 (-3.01%) | 111,071 |
| 6 Sep 2021 | INR | 78.15 | 78.9 | 75.85 | 76.3 | 76.3 | -1.05 (-1.36%) | 135,873 |
| 3 Sep 2021 | INR | 78.95 | 79.8 | 76.5 | 77.35 | 77.35 | -0.85 (-1.09%) | 84,673 |
| 2 Sep 2021 | INR | 77.3 | 80 | 76.35 | 78.2 | 78.2 | +1.85 (+2.42%) | 104,118 |
| 1 Sep 2021 | INR | 78.5 | 79 | 76.1 | 76.35 | 76.35 | -1.75 (-2.24%) | 69,739 |
| 31 Aug 2021 | INR | 79.8 | 79.8 | 77.4 | 78.1 | 78.1 | -1.45 (-1.82%) | 69,202 |
| 30 Aug 2021 | INR | 79.85 | 80.35 | 76.7 | 79.55 | 79.55 | +0.55 (+0.70%) | 137,438 |
| 27 Aug 2021 | INR | 80.1 | 81.05 | 78.15 | 79 | 79 | -2.4 (-2.95%) | 112,263 |
| 26 Aug 2021 | INR | 83.3 | 83.3 | 79.65 | 81.4 | 81.4 | +0.05 (+0.06%) | 264,081 |
| 25 Aug 2021 | INR | 80.5 | 83.4 | 77.55 | 81.35 | 81.35 | +1.2 (+1.50%) | 1,289,630 |
| 24 Aug 2021 | INR | 74.5 | 81 | 70.55 | 80.15 | 80.15 | +5.7 (+7.66%) | 1,638,522 |
| 23 Aug 2021 | INR | 66 | 76.4 | 66 | 74.45 | 74.45 | +9.05 (+13.84%) | 1,191,763 |
| 20 Aug 2021 | INR | 63 | 66.9 | 60.6 | 65.4 | 65.4 | +2.2 (+3.48%) | 393,741 |
| 18 Aug 2021 | INR | 62.3 | 64 | 61.6 | 63.2 | 63.2 | +1.05 (+1.69%) | 189,451 |
| 17 Aug 2021 | INR | 64 | 64.55 | 61.85 | 62.15 | 62.15 | -1.1 (-1.74%) | 164,559 |
| 16 Aug 2021 | INR | 64.5 | 65.95 | 61.2 | 63.25 | 63.25 | -7.1 (-10.09%) | 469,130 |
