| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 79.25 | 81.4 | 77.55 | 80.95 | 80.95 | +1.5 (+1.89%) | 29,319 |
| 27 Sep 2021 | INR | 81.9 | 81.9 | 78.55 | 79.45 | 79.45 | +0.15 (+0.19%) | 7,254 |
| 24 Sep 2021 | INR | 83.5 | 85.45 | 78.5 | 79.3 | 79.3 | -2.75 (-3.35%) | 48,123 |
| 23 Sep 2021 | INR | 81.5 | 85 | 79.5 | 82.05 | 82.05 | +2.75 (+3.47%) | 25,799 |
| 22 Sep 2021 | INR | 81.7 | 82.7 | 77 | 79.3 | 79.3 | -0.75 (-0.94%) | 6,707 |
| 21 Sep 2021 | INR | 75 | 80.3 | 75 | 80.05 | 80.05 | +0.15 (+0.19%) | 11,098 |
| 20 Sep 2021 | INR | 81.35 | 81.45 | 79.75 | 79.9 | 79.9 | -0.45 (-0.56%) | 9,934 |
| 17 Sep 2021 | INR | 80.95 | 82.85 | 78.95 | 80.35 | 80.35 | -1.3 (-1.59%) | 24,393 |
| 16 Sep 2021 | INR | 82.25 | 83.3 | 80.5 | 81.65 | 81.65 | -1.25 (-1.51%) | 7,209 |
| 15 Sep 2021 | INR | 81.2 | 83.8 | 81.2 | 82.9 | 82.9 | +0.65 (+0.79%) | 5,692 |
| 14 Sep 2021 | INR | 82.5 | 84 | 81.6 | 82.25 | 82.25 | -0.25 (-0.30%) | 7,483 |
| 13 Sep 2021 | INR | 81.95 | 83.5 | 80.5 | 82.5 | 82.5 | +1.85 (+2.29%) | 14,937 |
| 9 Sep 2021 | INR | 81.7 | 82 | 78.2 | 80.65 | 80.65 | -0.05 (-0.06%) | 22,042 |
| 8 Sep 2021 | INR | 79.45 | 81 | 79.3 | 80.7 | 80.7 | +1.25 (+1.57%) | 3,362 |
| 7 Sep 2021 | INR | 83.6 | 83.65 | 79.4 | 79.45 | 79.45 | -2 (-2.46%) | 11,881 |
| 6 Sep 2021 | INR | 82 | 83 | 80.95 | 81.45 | 81.45 | +2.7 (+3.43%) | 39,873 |
| 3 Sep 2021 | INR | 81.85 | 81.85 | 77.55 | 78.75 | 78.75 | -1.45 (-1.81%) | 9,774 |
| 2 Sep 2021 | INR | 80.05 | 82.2 | 80 | 80.2 | 80.2 | -2.2 (-2.67%) | 26,310 |
| 1 Sep 2021 | INR | 83.9 | 86.6 | 81.75 | 82.4 | 82.4 | -0.15 (-0.18%) | 39,964 |
| 31 Aug 2021 | INR | 84 | 84 | 81.1 | 82.55 | 82.55 | +0.55 (+0.67%) | 28,539 |
| 30 Aug 2021 | INR | 82.95 | 84.95 | 80 | 82 | 82 | +0.65 (+0.80%) | 40,997 |
| 29 Aug 2021 | INR | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 80 | 84.8 | 78.5 | 81.35 | 81.35 | +3.2 (+4.09%) | 51,272 |
| 26 Aug 2021 | INR | 75.3 | 82.4 | 75.2 | 78.15 | 78.15 | +2.35 (+3.10%) | 58,267 |
| 25 Aug 2021 | INR | 74.15 | 79.5 | 74.15 | 75.8 | 75.8 | +1.15 (+1.54%) | 11,927 |
| 24 Aug 2021 | INR | 75 | 76.95 | 72.6 | 74.65 | 74.65 | -0.5 (-0.67%) | 8,566 |
| 23 Aug 2021 | INR | 78.75 | 80.9 | 74.5 | 75.15 | 75.15 | -2.05 (-2.66%) | 34,185 |
| 20 Aug 2021 | INR | 77.95 | 80.8 | 74.3 | 77.2 | 77.2 | -0.3 (-0.39%) | 44,033 |
| 18 Aug 2021 | INR | 79.95 | 81 | 75.5 | 77.5 | 77.5 | +0.15 (+0.19%) | 105,502 |
