| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2021 | INR | 92.9 | 94.4 | 92.55 | 93.65 | 93.65 | +0.75 (+0.81%) | 104,548 |
| 30 Sep 2021 | INR | 93.85 | 94.35 | 92.1 | 92.9 | 92.9 | -0.25 (-0.27%) | 137,629 |
| 29 Sep 2021 | INR | 93.9 | 95.65 | 92 | 93.15 | 93.15 | -0.75 (-0.80%) | 147,788 |
| 28 Sep 2021 | INR | 94.85 | 95 | 93.1 | 93.9 | 93.9 | -0.2 (-0.21%) | 94,906 |
| 27 Sep 2021 | INR | 97.3 | 97.6 | 93.9 | 94.1 | 94.1 | -2.75 (-2.84%) | 140,367 |
| 24 Sep 2021 | INR | 93.05 | 98.3 | 93.05 | 96.85 | 96.85 | +3.8 (+4.08%) | 630,382 |
| 23 Sep 2021 | INR | 93.7 | 94.5 | 91.95 | 93.05 | 93.05 | +0.1 (+0.11%) | 138,595 |
| 22 Sep 2021 | INR | 90.8 | 93.5 | 90.8 | 92.95 | 92.95 | +2.6 (+2.88%) | 147,255 |
| 21 Sep 2021 | INR | 94.5 | 94.75 | 89.45 | 90.35 | 90.35 | -3.35 (-3.58%) | 417,580 |
| 20 Sep 2021 | INR | 95.25 | 96.2 | 93.2 | 93.7 | 93.7 | -2.1 (-2.19%) | 105,995 |
| 17 Sep 2021 | INR | 98.4 | 98.4 | 95.05 | 95.8 | 95.8 | -1.25 (-1.29%) | 147,567 |
| 16 Sep 2021 | INR | 97.95 | 98 | 96.2 | 97.05 | 97.05 | +0.05 (+0.05%) | 94,041 |
| 15 Sep 2021 | INR | 98.5 | 98.55 | 96.6 | 97 | 97 | +0.7 (+0.73%) | 77,494 |
| 14 Sep 2021 | INR | 96.25 | 97.5 | 95.85 | 96.3 | 96.3 | -0.45 (-0.47%) | 91,721 |
| 13 Sep 2021 | INR | 99.5 | 99.5 | 95 | 96.75 | 96.75 | -0.95 (-0.97%) | 73,854 |
| 9 Sep 2021 | INR | 99.8 | 99.8 | 97.4 | 97.7 | 97.7 | -1.35 (-1.36%) | 95,009 |
| 8 Sep 2021 | INR | 100.3 | 101.25 | 98.4 | 99.05 | 99.05 | -1.05 (-1.05%) | 64,842 |
| 7 Sep 2021 | INR | 100.5 | 104 | 99.55 | 100.1 | 100.1 | +1.55 (+1.57%) | 300,459 |
| 6 Sep 2021 | INR | 99.3 | 100 | 98.05 | 98.55 | 98.55 | -0.1 (-0.10%) | 166,957 |
| 3 Sep 2021 | INR | 97.8 | 100.9 | 96.8 | 98.65 | 98.65 | +1.85 (+1.91%) | 214,585 |
| 2 Sep 2021 | INR | 95.7 | 97.5 | 95 | 96.8 | 96.8 | +1.75 (+1.84%) | 147,531 |
| 1 Sep 2021 | INR | 94.15 | 96.15 | 93.8 | 95.05 | 95.05 | +0.2 (+0.21%) | 181,975 |
| 31 Aug 2021 | INR | 95.2 | 95.85 | 94.15 | 94.85 | 94.85 | -0.3 (-0.32%) | 63,043 |
| 30 Aug 2021 | INR | 95.2 | 96.9 | 93.95 | 95.15 | 95.15 | +1.35 (+1.44%) | 236,326 |
| 27 Aug 2021 | INR | 94.65 | 94.65 | 91.9 | 93.8 | 93.8 | 0.0 (0.0%) | 77,156 |
| 26 Aug 2021 | INR | 95 | 95.05 | 92.3 | 93.8 | 93.8 | +0.7 (+0.75%) | 81,249 |
| 25 Aug 2021 | INR | 95 | 95.85 | 91.2 | 93.1 | 93.1 | -0.75 (-0.80%) | 117,090 |
| 24 Aug 2021 | INR | 94.5 | 95.7 | 93 | 93.85 | 93.85 | 0.0 (0.0%) | 90,910 |
| 23 Aug 2021 | INR | 98.7 | 100.8 | 92.9 | 93.85 | 93.85 | -3.9 (-3.99%) | 156,403 |
| 20 Aug 2021 | INR | 101.9 | 103.1 | 97 | 97.75 | 97.75 | -1.95 (-1.96%) | 376,490 |
