| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 67.26 | 68.91 | 65.25 | 66.36 | 22.12 | -0.3 (-0.45%) | 94,782 |
| 27 Sep 2021 | INR | 69.9 | 69.9 | 66.51 | 66.66 | 22.22 | -1.95 (-2.84%) | 154,095 |
| 24 Sep 2021 | INR | 69.84 | 71.94 | 66.54 | 68.61 | 22.87 | -0.15 (-0.22%) | 271,278 |
| 23 Sep 2021 | INR | 71.49 | 71.49 | 68.04 | 68.76 | 22.92 | -2.64 (-3.70%) | 219,981 |
| 22 Sep 2021 | INR | 70.5 | 72.75 | 69.45 | 71.4 | 23.8 | +0.96 (+1.36%) | 129,585 |
| 21 Sep 2021 | INR | 72.96 | 72.96 | 69 | 70.44 | 23.48 | -0.3 (-0.42%) | 102,105 |
| 20 Sep 2021 | INR | 71.25 | 72.99 | 70.29 | 70.74 | 23.58 | -2.25 (-3.08%) | 93,366 |
| 17 Sep 2021 | INR | 78.36 | 78.36 | 72.06 | 72.99 | 24.33 | -1.86 (-2.48%) | 101,745 |
| 16 Sep 2021 | INR | 76.05 | 77.7 | 73.65 | 74.85 | 24.95 | -1.95 (-2.54%) | 172,113 |
| 15 Sep 2021 | INR | 78 | 78.39 | 76.29 | 76.8 | 25.6 | +0.15 (+0.20%) | 73,248 |
| 14 Sep 2021 | INR | 77.01 | 78.66 | 76.05 | 76.65 | 25.55 | -0.51 (-0.66%) | 107,085 |
| 13 Sep 2021 | INR | 76.71 | 79.89 | 76.29 | 77.16 | 25.72 | +0.45 (+0.59%) | 104,763 |
| 9 Sep 2021 | INR | 76.05 | 81.9 | 76.05 | 76.71 | 25.57 | -2.4 (-3.03%) | 164,181 |
| 8 Sep 2021 | INR | 76.74 | 79.89 | 75.81 | 79.11 | 26.37 | +2.76 (+3.61%) | 93,078 |
| 7 Sep 2021 | INR | 78.54 | 79.5 | 76.14 | 76.35 | 25.45 | -2.31 (-2.94%) | 69,462 |
| 6 Sep 2021 | INR | 81 | 81.06 | 78 | 78.66 | 26.22 | -1.35 (-1.69%) | 68,409 |
| 3 Sep 2021 | INR | 80.04 | 83.34 | 78.99 | 80.01 | 26.67 | -0.78 (-0.97%) | 76,158 |
| 2 Sep 2021 | INR | 81.6 | 82.5 | 80.01 | 80.79 | 26.93 | -0.81 (-0.99%) | 90,492 |
| 1 Sep 2021 | INR | 80.16 | 83.85 | 80.16 | 81.6 | 27.2 | +1.5 (+1.87%) | 297,729 |
| 31 Aug 2021 | INR | 79.5 | 83.46 | 79.05 | 80.1 | 26.7 | +0.6 (+0.75%) | 374,433 |
| 30 Aug 2021 | INR | 81.54 | 83.46 | 78.51 | 79.5 | 26.5 | -2.01 (-2.47%) | 171,888 |
| 27 Aug 2021 | INR | 79.95 | 82.2 | 78.99 | 81.51 | 27.17 | +3.21 (+4.10%) | 368,439 |
| 26 Aug 2021 | INR | 75 | 78.3 | 75 | 78.3 | 26.1 | +3.69 (+4.95%) | 265,572 |
| 25 Aug 2021 | INR | 71.01 | 74.61 | 71.01 | 74.61 | 24.87 | +3.57 (+5.03%) | 191,007 |
| 24 Aug 2021 | INR | 68.25 | 74.7 | 68.25 | 71.04 | 23.68 | -0.12 (-0.17%) | 376,194 |
| 23 Aug 2021 | INR | 73.05 | 78.54 | 71.16 | 71.16 | 23.72 | -3.69 (-4.93%) | 485,787 |
| 20 Aug 2021 | INR | 77.91 | 79.89 | 73.56 | 74.85 | 24.95 | -1.5 (-1.96%) | 619,776 |
| 18 Aug 2021 | INR | 78.54 | 79.89 | 75.15 | 76.35 | 25.45 | -2.16 (-2.75%) | 386,547 |
| 17 Aug 2021 | INR | 81.99 | 83.04 | 78.24 | 78.51 | 26.17 | -3.78 (-4.59%) | 436,452 |
| 16 Aug 2021 | INR | 84.45 | 87.9 | 81.51 | 82.29 | 27.43 | -1.77 (-2.11%) | 277,197 |
