| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 74.5 | 75 | 73 | 74.05 | 74.05 | +0.25 (+0.34%) | 7,697 |
| 27 Sep 2021 | INR | 74.25 | 75.2 | 73.6 | 73.8 | 73.8 | -1.15 (-1.53%) | 13,763 |
| 24 Sep 2021 | INR | 77 | 77.25 | 74.1 | 74.95 | 74.95 | -1.35 (-1.77%) | 15,381 |
| 23 Sep 2021 | INR | 77.15 | 77.15 | 75.7 | 76.3 | 76.3 | +0.35 (+0.46%) | 6,109 |
| 22 Sep 2021 | INR | 75.05 | 77.4 | 73.2 | 75.95 | 75.95 | +0.45 (+0.60%) | 11,555 |
| 21 Sep 2021 | INR | 76.25 | 76.9 | 74.45 | 75.5 | 75.5 | -0.8 (-1.05%) | 9,495 |
| 20 Sep 2021 | INR | 77.5 | 78 | 76.05 | 76.3 | 76.3 | -1.5 (-1.93%) | 19,432 |
| 17 Sep 2021 | INR | 78.8 | 79.8 | 77.1 | 77.8 | 77.8 | -0.6 (-0.77%) | 10,535 |
| 16 Sep 2021 | INR | 77.15 | 79.75 | 77.15 | 78.4 | 78.4 | -0.2 (-0.25%) | 5,809 |
| 15 Sep 2021 | INR | 78.3 | 79.8 | 78.3 | 78.6 | 78.6 | -0.15 (-0.19%) | 3,815 |
| 14 Sep 2021 | INR | 77.3 | 80.15 | 76.35 | 78.75 | 78.75 | +1.55 (+2.01%) | 9,931 |
| 13 Sep 2021 | INR | 77.7 | 77.8 | 75.05 | 77.2 | 77.2 | -0.5 (-0.64%) | 11,480 |
| 9 Sep 2021 | INR | 79.2 | 79.55 | 77.5 | 77.7 | 77.7 | +0.05 (+0.06%) | 10,720 |
| 8 Sep 2021 | INR | 79 | 79.5 | 77.45 | 77.65 | 77.65 | -0.7 (-0.89%) | 15,026 |
| 7 Sep 2021 | INR | 80.75 | 81 | 77.7 | 78.35 | 78.35 | -1.75 (-2.18%) | 129,303 |
| 6 Sep 2021 | INR | 79.25 | 80.65 | 78.5 | 80.1 | 80.1 | +1.8 (+2.30%) | 6,330 |
| 3 Sep 2021 | INR | 81.15 | 81.25 | 77.9 | 78.3 | 78.3 | -2 (-2.49%) | 18,658 |
| 2 Sep 2021 | INR | 80.65 | 81 | 79.2 | 80.3 | 80.3 | +1.4 (+1.77%) | 8,806 |
| 1 Sep 2021 | INR | 80 | 80.65 | 78.25 | 78.9 | 78.9 | -1.1 (-1.38%) | 7,624 |
| 31 Aug 2021 | INR | 78.7 | 83.1 | 75.05 | 80 | 80 | +0.1 (+0.13%) | 30,515 |
| 30 Aug 2021 | INR | 83.55 | 83.55 | 78.65 | 79.9 | 79.9 | -0.65 (-0.81%) | 20,886 |
| 29 Aug 2021 | INR | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 78.7 | 81.95 | 77.25 | 80.55 | 80.55 | +2.2 (+2.81%) | 46,600 |
| 26 Aug 2021 | INR | 79.55 | 79.55 | 77.65 | 78.35 | 78.35 | -0.35 (-0.44%) | 3,004 |
| 25 Aug 2021 | INR | 76.25 | 80.25 | 75.4 | 78.7 | 78.7 | +2.05 (+2.67%) | 27,228 |
| 24 Aug 2021 | INR | 70.8 | 77 | 69.55 | 76.65 | 76.65 | +6.8 (+9.74%) | 28,772 |
| 23 Aug 2021 | INR | 75 | 75 | 68.95 | 69.85 | 69.85 | -3.75 (-5.10%) | 35,487 |
| 20 Aug 2021 | INR | 74.45 | 75.2 | 72.2 | 73.6 | 73.6 | -1.9 (-2.52%) | 15,208 |
| 18 Aug 2021 | INR | 75.95 | 77.35 | 75 | 75.5 | 75.5 | -0.15 (-0.20%) | 8,628 |
