| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1.41 | 1.41 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 8,043 |
| 27 Sep 2021 | INR | 1.35 | 1.35 | 1.23 | 1.35 | 1.35 | +0.06 (+4.65%) | 33,036 |
| 24 Sep 2021 | INR | 1.27 | 1.39 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 38,908 |
| 23 Sep 2021 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 5,612 |
| 22 Sep 2021 | INR | 1.4 | 1.45 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 13,280 |
| 21 Sep 2021 | INR | 1.46 | 1.5 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 18,416 |
| 20 Sep 2021 | INR | 1.58 | 1.58 | 1.45 | 1.5 | 1.5 | -0.01 (-0.66%) | 38,757 |
| 17 Sep 2021 | INR | 1.52 | 1.52 | 1.41 | 1.51 | 1.51 | +0.06 (+4.14%) | 83,937 |
| 16 Sep 2021 | INR | 1.45 | 1.45 | 1.36 | 1.45 | 1.45 | +0.06 (+4.32%) | 23,624 |
| 15 Sep 2021 | INR | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | +0.06 (+4.51%) | 4,551 |
| 14 Sep 2021 | INR | 1.3 | 1.36 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 20,737 |
| 13 Sep 2021 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.04 (+3.17%) | 29,609 |
| 9 Sep 2021 | INR | 1.27 | 1.35 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 26,004 |
| 8 Sep 2021 | INR | 1.32 | 1.38 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 6,736 |
| 7 Sep 2021 | INR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 6,463 |
| 6 Sep 2021 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 5,003 |
| 3 Sep 2021 | INR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 5,164 |
| 2 Sep 2021 | INR | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 10,631 |
| 1 Sep 2021 | INR | 1.8 | 1.8 | 1.66 | 1.66 | 1.66 | -0.08 (-4.60%) | 43,661 |
| 31 Aug 2021 | INR | 1.69 | 1.74 | 1.58 | 1.74 | 1.74 | +0.08 (+4.82%) | 32,403 |
| 30 Aug 2021 | INR | 1.61 | 1.69 | 1.57 | 1.66 | 1.66 | +0.05 (+3.11%) | 46,887 |
| 29 Aug 2021 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1.62 | 1.62 | 1.51 | 1.61 | 1.61 | +0.06 (+3.87%) | 38,491 |
| 26 Aug 2021 | INR | 1.54 | 1.55 | 1.43 | 1.55 | 1.55 | +0.07 (+4.73%) | 66,031 |
| 25 Aug 2021 | INR | 1.4 | 1.52 | 1.4 | 1.48 | 1.48 | +0.01 (+0.68%) | 159,243 |
| 24 Aug 2021 | INR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 14,374 |
| 23 Aug 2021 | INR | 1.7 | 1.7 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 242,144 |
| 20 Aug 2021 | INR | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 123,678 |
| 18 Aug 2021 | INR | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 69,339 |
