| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 71.65 | 72.35 | 70 | 70.55 | 70.55 | -1.45 (-2.01%) | 38,555 |
| 27 Sep 2021 | INR | 71.95 | 73.85 | 70.15 | 72 | 72 | +0.05 (+0.07%) | 58,196 |
| 24 Sep 2021 | INR | 71.7 | 74 | 70.85 | 71.95 | 71.95 | -0.55 (-0.76%) | 27,652 |
| 23 Sep 2021 | INR | 72.1 | 74 | 72.1 | 72.5 | 72.5 | +0.2 (+0.28%) | 24,542 |
| 22 Sep 2021 | INR | 72.8 | 72.9 | 71.4 | 72.3 | 72.3 | +0.9 (+1.26%) | 23,106 |
| 21 Sep 2021 | INR | 71.45 | 72.95 | 70.3 | 71.4 | 71.4 | -1.65 (-2.26%) | 61,393 |
| 20 Sep 2021 | INR | 76.5 | 76.5 | 72.55 | 73.05 | 73.05 | -1.95 (-2.60%) | 26,418 |
| 17 Sep 2021 | INR | 75.1 | 77 | 74.4 | 75 | 75 | -1.55 (-2.02%) | 21,712 |
| 16 Sep 2021 | INR | 78 | 78 | 76.1 | 76.55 | 76.55 | +0.2 (+0.26%) | 39,333 |
| 15 Sep 2021 | INR | 74.3 | 77 | 74.3 | 76.35 | 76.35 | +1.55 (+2.07%) | 43,063 |
| 14 Sep 2021 | INR | 76.95 | 76.95 | 74.4 | 74.8 | 74.8 | -1.3 (-1.71%) | 19,184 |
| 13 Sep 2021 | INR | 75.15 | 76.45 | 74.2 | 76.1 | 76.1 | +1 (+1.33%) | 20,109 |
| 9 Sep 2021 | INR | 76.4 | 77.15 | 72.6 | 75.1 | 75.1 | +1.55 (+2.11%) | 56,706 |
| 8 Sep 2021 | INR | 75.6 | 75.6 | 73.1 | 73.55 | 73.55 | -0.55 (-0.74%) | 26,292 |
| 7 Sep 2021 | INR | 74.25 | 75.95 | 73.85 | 74.1 | 74.1 | -1.1 (-1.46%) | 19,030 |
| 6 Sep 2021 | INR | 75.3 | 77.8 | 74.8 | 75.2 | 75.2 | -0.95 (-1.25%) | 35,071 |
| 3 Sep 2021 | INR | 77 | 77.9 | 76 | 76.15 | 76.15 | -1.5 (-1.93%) | 44,444 |
| 2 Sep 2021 | INR | 79.4 | 79.8 | 77.5 | 77.65 | 77.65 | +0.05 (+0.06%) | 44,144 |
| 1 Sep 2021 | INR | 79 | 79.75 | 76.35 | 77.6 | 77.6 | -1.25 (-1.59%) | 91,201 |
| 31 Aug 2021 | INR | 77.5 | 82.4 | 76.35 | 78.85 | 78.85 | +1.55 (+2.01%) | 222,550 |
| 30 Aug 2021 | INR | 77.7 | 78.15 | 76.2 | 77.3 | 77.3 | +0.1 (+0.13%) | 60,192 |
| 27 Aug 2021 | INR | 71 | 82.45 | 71 | 77.2 | 77.2 | +5.55 (+7.75%) | 588,836 |
| 26 Aug 2021 | INR | 73.45 | 73.55 | 71.05 | 71.65 | 71.65 | -1.15 (-1.58%) | 10,979 |
| 25 Aug 2021 | INR | 71.95 | 73.8 | 70.15 | 72.8 | 72.8 | +2.1 (+2.97%) | 53,690 |
| 24 Aug 2021 | INR | 65.65 | 71.9 | 65.65 | 70.7 | 70.7 | +3.7 (+5.52%) | 44,523 |
| 23 Aug 2021 | INR | 70 | 74 | 65.75 | 67 | 67 | -2.75 (-3.94%) | 56,002 |
| 20 Aug 2021 | INR | 72.3 | 72.3 | 68.65 | 69.75 | 69.75 | -2.8 (-3.86%) | 39,863 |
| 18 Aug 2021 | INR | 74 | 74.9 | 71.9 | 72.55 | 72.55 | -1 (-1.36%) | 28,502 |
| 17 Aug 2021 | INR | 75.05 | 76.1 | 72 | 73.55 | 73.55 | -1.6 (-2.13%) | 41,380 |
| 16 Aug 2021 | INR | 77.2 | 79.95 | 74.5 | 75.15 | 75.15 | -2.05 (-2.66%) | 38,250 |
