| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 78.35 | 78.5 | 75.25 | 75.55 | 75.55 | -2.25 (-2.89%) | 384,280 |
| 27 Sep 2021 | INR | 80.5 | 82.4 | 77.4 | 77.8 | 77.8 | -2.2 (-2.75%) | 1,502,760 |
| 24 Sep 2021 | INR | 74.35 | 81.5 | 73.9 | 80 | 80 | +6 (+8.11%) | 3,399,262 |
| 23 Sep 2021 | INR | 73.9 | 75.5 | 73.65 | 74 | 74 | +0.8 (+1.09%) | 314,881 |
| 22 Sep 2021 | INR | 73.7 | 75 | 72.35 | 73.2 | 73.2 | +0.75 (+1.04%) | 295,187 |
| 21 Sep 2021 | INR | 72.95 | 73.7 | 71.45 | 72.45 | 72.45 | -0.5 (-0.69%) | 313,988 |
| 20 Sep 2021 | INR | 73.8 | 75.4 | 72.05 | 72.95 | 72.95 | -0.95 (-1.29%) | 295,069 |
| 17 Sep 2021 | INR | 75 | 76.1 | 72.9 | 73.9 | 73.9 | -1.1 (-1.47%) | 307,926 |
| 16 Sep 2021 | INR | 75.15 | 76.5 | 74.75 | 75 | 75 | -0.35 (-0.46%) | 328,044 |
| 15 Sep 2021 | INR | 75.85 | 77.15 | 75 | 75.35 | 75.35 | +0.15 (+0.20%) | 239,910 |
| 14 Sep 2021 | INR | 74.7 | 76.6 | 74.1 | 75.2 | 75.2 | +0.5 (+0.67%) | 210,623 |
| 13 Sep 2021 | INR | 75 | 75.6 | 73.95 | 74.7 | 74.7 | -0.1 (-0.13%) | 209,471 |
| 9 Sep 2021 | INR | 73.5 | 76 | 73.5 | 74.8 | 74.8 | +0.45 (+0.61%) | 120,357 |
| 8 Sep 2021 | INR | 74.8 | 76.4 | 72.9 | 74.35 | 74.35 | -0.95 (-1.26%) | 180,476 |
| 7 Sep 2021 | INR | 76 | 76 | 75.05 | 75.3 | 75.3 | 0.0 (0.0%) | 145,626 |
| 6 Sep 2021 | INR | 77.3 | 77.3 | 74.9 | 75.3 | 75.3 | -1.25 (-1.63%) | 228,391 |
| 3 Sep 2021 | INR | 78.1 | 79.3 | 76.2 | 76.55 | 76.55 | -1.25 (-1.61%) | 507,970 |
| 2 Sep 2021 | INR | 77.45 | 79.35 | 76.45 | 77.8 | 77.8 | +0.25 (+0.32%) | 685,004 |
| 1 Sep 2021 | INR | 75.25 | 79.6 | 74.75 | 77.55 | 77.55 | +2.55 (+3.40%) | 659,360 |
| 31 Aug 2021 | INR | 76.9 | 76.9 | 74.35 | 75 | 75 | -1.25 (-1.64%) | 268,863 |
| 30 Aug 2021 | INR | 74.5 | 77.3 | 73 | 76.25 | 76.25 | +3.15 (+4.31%) | 676,427 |
| 27 Aug 2021 | INR | 71.2 | 74 | 71 | 73.1 | 73.1 | +1.55 (+2.17%) | 283,626 |
| 26 Aug 2021 | INR | 72.85 | 73.7 | 70.9 | 71.55 | 71.55 | -1.3 (-1.78%) | 251,007 |
| 25 Aug 2021 | INR | 70.85 | 74.6 | 70.25 | 72.85 | 72.85 | +2 (+2.82%) | 498,839 |
| 24 Aug 2021 | INR | 65 | 72.45 | 64.4 | 70.85 | 70.85 | +6.4 (+9.93%) | 621,229 |
| 23 Aug 2021 | INR | 67.5 | 67.55 | 62.75 | 64.45 | 64.45 | -2.1 (-3.16%) | 308,746 |
| 20 Aug 2021 | INR | 68 | 69.1 | 65.3 | 66.55 | 66.55 | -2 (-2.92%) | 322,122 |
| 18 Aug 2021 | INR | 69.1 | 70.5 | 68 | 68.55 | 68.55 | -0.6 (-0.87%) | 277,101 |
| 17 Aug 2021 | INR | 72 | 72 | 68.6 | 69.15 | 69.15 | -2.45 (-3.42%) | 321,389 |
| 16 Aug 2021 | INR | 73 | 73.7 | 71.15 | 71.6 | 71.6 | -1.8 (-2.45%) | 289,626 |
