| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 79.8 | 79.8 | 75.5 | 76.35 | 76.35 | -1.2 (-1.55%) | 9,958 |
| 27 Sep 2021 | INR | 73.25 | 78.7 | 73.25 | 77.55 | 77.55 | +1.8 (+2.38%) | 12,882 |
| 24 Sep 2021 | INR | 80.3 | 80.3 | 75.2 | 75.75 | 75.75 | -2.45 (-3.13%) | 4,144 |
| 23 Sep 2021 | INR | 74.05 | 79.4 | 74.05 | 78.2 | 78.2 | +3.05 (+4.06%) | 10,376 |
| 22 Sep 2021 | INR | 72.5 | 77.5 | 72.2 | 75.15 | 75.15 | +2.3 (+3.16%) | 15,244 |
| 21 Sep 2021 | INR | 71.7 | 73.45 | 71.7 | 72.85 | 72.85 | +1.2 (+1.67%) | 2,055 |
| 20 Sep 2021 | INR | 72.9 | 75.1 | 71 | 71.65 | 71.65 | -2.7 (-3.63%) | 9,560 |
| 17 Sep 2021 | INR | 75.35 | 76 | 73 | 74.35 | 74.35 | +0.75 (+1.02%) | 6,707 |
| 16 Sep 2021 | INR | 74.7 | 74.9 | 73.15 | 73.6 | 73.6 | -0.1 (-0.14%) | 6,548 |
| 15 Sep 2021 | INR | 75.1 | 75.75 | 73.1 | 73.7 | 73.7 | +0.2 (+0.27%) | 9,568 |
| 14 Sep 2021 | INR | 75 | 76.85 | 73.45 | 73.5 | 73.5 | -2.35 (-3.10%) | 25,212 |
| 13 Sep 2021 | INR | 78.3 | 79.7 | 74.75 | 75.85 | 75.85 | -3 (-3.80%) | 13,707 |
| 9 Sep 2021 | INR | 80 | 81.55 | 78.2 | 78.85 | 78.85 | -1.5 (-1.87%) | 4,590 |
| 8 Sep 2021 | INR | 82 | 82.6 | 80.2 | 80.35 | 80.35 | -1.85 (-2.25%) | 2,021 |
| 7 Sep 2021 | INR | 85 | 85 | 81.8 | 82.2 | 82.2 | -1.45 (-1.73%) | 7,254 |
| 6 Sep 2021 | INR | 86 | 86.3 | 83.3 | 83.65 | 83.65 | -0.25 (-0.30%) | 6,673 |
| 3 Sep 2021 | INR | 82.5 | 85.5 | 81.25 | 83.9 | 83.9 | +2.65 (+3.26%) | 5,714 |
| 2 Sep 2021 | INR | 83.15 | 83.15 | 80.4 | 81.25 | 81.25 | +0.3 (+0.37%) | 6,281 |
| 1 Sep 2021 | INR | 77.95 | 84.5 | 75.5 | 80.95 | 80.95 | +4 (+5.20%) | 20,521 |
| 31 Aug 2021 | INR | 77.35 | 78.65 | 76.6 | 76.95 | 76.95 | -1.45 (-1.85%) | 1,210 |
| 30 Aug 2021 | INR | 76.2 | 78.4 | 75.25 | 78.4 | 78.4 | +3.15 (+4.19%) | 6,346 |
| 29 Aug 2021 | INR | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 75 | 76.6 | 74.5 | 75.25 | 75.25 | -0.25 (-0.33%) | 10,529 |
| 26 Aug 2021 | INR | 76.15 | 77 | 75.05 | 75.5 | 75.5 | -1.1 (-1.44%) | 2,866 |
| 25 Aug 2021 | INR | 75.25 | 77.3 | 74.45 | 76.6 | 76.6 | +1.9 (+2.54%) | 2,898 |
| 24 Aug 2021 | INR | 72.9 | 75.9 | 71.1 | 74.7 | 74.7 | +1.95 (+2.68%) | 2,788 |
| 23 Aug 2021 | INR | 72.5 | 75.05 | 72 | 72.75 | 72.75 | -2.8 (-3.71%) | 4,265 |
| 20 Aug 2021 | INR | 76.7 | 78.4 | 73.3 | 75.55 | 75.55 | -2.3 (-2.95%) | 3,567 |
| 18 Aug 2021 | INR | 78.15 | 81.35 | 76.5 | 77.85 | 77.85 | +0.25 (+0.32%) | 2,966 |
