| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 75.85 | 79.25 | 74.25 | 78.15 | 78.15 | +1.95 (+2.56%) | 25,889 |
| 27 Sep 2021 | INR | 73.05 | 77.85 | 73.05 | 76.2 | 76.2 | +0.05 (+0.07%) | 17,359 |
| 24 Sep 2021 | INR | 75.25 | 77.5 | 73.5 | 76.15 | 76.15 | +1.15 (+1.53%) | 43,514 |
| 23 Sep 2021 | INR | 76.25 | 76.9 | 74 | 75 | 75 | +0.65 (+0.87%) | 8,661 |
| 22 Sep 2021 | INR | 74 | 76 | 73.35 | 74.35 | 74.35 | +0.65 (+0.88%) | 7,976 |
| 21 Sep 2021 | INR | 71.3 | 75.7 | 71.15 | 73.7 | 73.7 | -0.4 (-0.54%) | 53,017 |
| 20 Sep 2021 | INR | 73.2 | 76.5 | 71.1 | 74.1 | 74.1 | -0.65 (-0.87%) | 34,440 |
| 17 Sep 2021 | INR | 76.8 | 77.4 | 72.8 | 74.75 | 74.75 | -0.45 (-0.60%) | 5,759 |
| 16 Sep 2021 | INR | 72.45 | 75.2 | 71.75 | 75.2 | 75.2 | +3.55 (+4.95%) | 45,077 |
| 15 Sep 2021 | INR | 72 | 72.55 | 71 | 71.65 | 71.65 | -0.4 (-0.56%) | 6,200 |
| 14 Sep 2021 | INR | 71.45 | 72.25 | 70.55 | 72.05 | 72.05 | +0.8 (+1.12%) | 6,792 |
| 13 Sep 2021 | INR | 69.7 | 72.55 | 69.2 | 71.25 | 71.25 | +0.9 (+1.28%) | 7,657 |
| 9 Sep 2021 | INR | 70.85 | 71.25 | 69.75 | 70.35 | 70.35 | +0.7 (+1.01%) | 5,279 |
| 8 Sep 2021 | INR | 69.5 | 70.7 | 69.25 | 69.65 | 69.65 | -0.55 (-0.78%) | 15,987 |
| 7 Sep 2021 | INR | 70.7 | 70.95 | 67.7 | 70.2 | 70.2 | -0.6 (-0.85%) | 12,188 |
| 6 Sep 2021 | INR | 71 | 73.45 | 70.6 | 70.8 | 70.8 | -0.15 (-0.21%) | 18,216 |
| 3 Sep 2021 | INR | 72.6 | 73.3 | 69.7 | 70.95 | 70.95 | -0.4 (-0.56%) | 13,056 |
| 2 Sep 2021 | INR | 71.5 | 73 | 69.55 | 71.35 | 71.35 | +1.8 (+2.59%) | 39,082 |
| 1 Sep 2021 | INR | 66.95 | 69.65 | 65.3 | 69.55 | 69.55 | +3.2 (+4.82%) | 50,302 |
| 31 Aug 2021 | INR | 70 | 70 | 65.3 | 66.35 | 66.35 | -1.3 (-1.92%) | 16,395 |
| 30 Aug 2021 | INR | 67 | 67.65 | 62.05 | 67.65 | 67.65 | +3.2 (+4.97%) | 22,162 |
| 29 Aug 2021 | INR | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 64.45 | 64.45 | 62.65 | 64.45 | 64.45 | +3.05 (+4.97%) | 38,114 |
| 26 Aug 2021 | INR | 61.4 | 61.4 | 59 | 61.4 | 61.4 | +2.9 (+4.96%) | 1,975 |
| 25 Aug 2021 | INR | 58.4 | 58.5 | 57.5 | 58.5 | 58.5 | +2.75 (+4.93%) | 8,741 |
| 24 Aug 2021 | INR | 57.3 | 57.3 | 52 | 55.75 | 55.75 | +1.05 (+1.92%) | 67,903 |
| 23 Aug 2021 | INR | 57 | 59.65 | 52.75 | 54.7 | 54.7 | -2.6 (-4.54%) | 29,012 |
| 20 Aug 2021 | INR | 62 | 62 | 56.5 | 57.3 | 57.3 | -1.85 (-3.13%) | 15,242 |
| 18 Aug 2021 | INR | 64.95 | 64.95 | 58.9 | 59.15 | 59.15 | -2.8 (-4.52%) | 40,446 |
