| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 77.3 | 80 | 77.3 | 79.55 | 79.55 | -1.05 (-1.30%) | 19,939 |
| 27 Sep 2021 | INR | 77.95 | 81 | 77 | 80.6 | 80.6 | +2.05 (+2.61%) | 41,271 |
| 24 Sep 2021 | INR | 79.5 | 79.8 | 77.5 | 78.55 | 78.55 | +0.9 (+1.16%) | 10,721 |
| 23 Sep 2021 | INR | 79.5 | 80.25 | 77 | 77.65 | 77.65 | -1.85 (-2.33%) | 22,213 |
| 22 Sep 2021 | INR | 79.4 | 80.8 | 77 | 79.5 | 79.5 | +1.2 (+1.53%) | 18,895 |
| 21 Sep 2021 | INR | 79 | 79.7 | 77 | 78.3 | 78.3 | -1.4 (-1.76%) | 15,460 |
| 20 Sep 2021 | INR | 79.1 | 82.4 | 78.65 | 79.7 | 79.7 | -3 (-3.63%) | 18,477 |
| 17 Sep 2021 | INR | 85.5 | 85.5 | 80 | 82.7 | 82.7 | -0.4 (-0.48%) | 24,312 |
| 16 Sep 2021 | INR | 86.8 | 86.8 | 82.2 | 83.1 | 83.1 | -2.15 (-2.52%) | 19,215 |
| 15 Sep 2021 | INR | 82.7 | 86.8 | 82.7 | 85.25 | 85.25 | +2.55 (+3.08%) | 52,276 |
| 14 Sep 2021 | INR | 79.5 | 82.7 | 77.7 | 82.7 | 82.7 | +3.9 (+4.95%) | 41,251 |
| 13 Sep 2021 | INR | 76 | 79 | 76 | 78.8 | 78.8 | +2.15 (+2.80%) | 9,845 |
| 9 Sep 2021 | INR | 77.7 | 77.7 | 76 | 76.65 | 76.65 | -1.2 (-1.54%) | 15,425 |
| 8 Sep 2021 | INR | 78.55 | 79.95 | 76.3 | 77.85 | 77.85 | -0.7 (-0.89%) | 17,050 |
| 7 Sep 2021 | INR | 79.25 | 79.25 | 77.1 | 78.55 | 78.55 | -1 (-1.26%) | 6,856 |
| 6 Sep 2021 | INR | 82.95 | 82.95 | 77.4 | 79.55 | 79.55 | -1.9 (-2.33%) | 33,321 |
| 3 Sep 2021 | INR | 76.4 | 81.6 | 76.4 | 81.45 | 81.45 | +3.6 (+4.62%) | 30,916 |
| 2 Sep 2021 | INR | 74.85 | 78 | 74.85 | 77.85 | 77.85 | +3.2 (+4.29%) | 25,753 |
| 1 Sep 2021 | INR | 75 | 76.35 | 73.3 | 74.65 | 74.65 | -0.05 (-0.07%) | 13,700 |
| 31 Aug 2021 | INR | 74.5 | 76.35 | 73.5 | 74.7 | 74.7 | -0.15 (-0.20%) | 18,466 |
| 30 Aug 2021 | INR | 74.3 | 76.5 | 73.05 | 74.85 | 74.85 | +1.25 (+1.70%) | 22,220 |
| 27 Aug 2021 | INR | 75.95 | 76.15 | 72.6 | 73.6 | 73.6 | -2.35 (-3.09%) | 23,660 |
| 26 Aug 2021 | INR | 78.95 | 78.95 | 74.85 | 75.95 | 75.95 | -1.75 (-2.25%) | 20,075 |
| 25 Aug 2021 | INR | 76.95 | 79 | 74.2 | 77.7 | 77.7 | +1.85 (+2.44%) | 16,905 |
| 24 Aug 2021 | INR | 71.5 | 76.2 | 69 | 75.85 | 75.85 | +3.25 (+4.48%) | 44,091 |
| 23 Aug 2021 | INR | 75.85 | 76.3 | 71.25 | 72.6 | 72.6 | -2.35 (-3.14%) | 31,698 |
| 20 Aug 2021 | INR | 76 | 76 | 73.1 | 74.95 | 74.95 | -1.55 (-2.03%) | 29,846 |
| 18 Aug 2021 | INR | 79.15 | 79.9 | 76 | 76.5 | 76.5 | -2.65 (-3.35%) | 31,783 |
| 17 Aug 2021 | INR | 81.85 | 81.85 | 78.6 | 79.15 | 79.15 | -2.25 (-2.76%) | 20,793 |
| 16 Aug 2021 | INR | 85.4 | 85.9 | 79.55 | 81.4 | 81.4 | -2.3 (-2.75%) | 28,861 |
