| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 76.5 | 77.4 | 76 | 76.25 | 76.25 | -0.05 (-0.07%) | 211,951 |
| 27 Sep 2021 | INR | 76.5 | 77.75 | 76 | 76.3 | 76.3 | -0.65 (-0.84%) | 288,881 |
| 24 Sep 2021 | INR | 78.65 | 78.65 | 76.8 | 76.95 | 76.95 | -1 (-1.28%) | 173,924 |
| 23 Sep 2021 | INR | 79.75 | 79.75 | 77.5 | 77.95 | 77.95 | +0.6 (+0.78%) | 294,441 |
| 22 Sep 2021 | INR | 77.5 | 78.95 | 77.05 | 77.35 | 77.35 | +0.5 (+0.65%) | 215,191 |
| 21 Sep 2021 | INR | 76 | 77.8 | 75.6 | 76.85 | 76.85 | +0.2 (+0.26%) | 224,128 |
| 20 Sep 2021 | INR | 77.7 | 78.6 | 76.05 | 76.65 | 76.65 | -2 (-2.54%) | 267,909 |
| 17 Sep 2021 | INR | 79.7 | 80.2 | 78.3 | 78.65 | 78.65 | -0.55 (-0.69%) | 273,616 |
| 16 Sep 2021 | INR | 80 | 80.3 | 79.05 | 79.2 | 79.2 | -0.35 (-0.44%) | 394,896 |
| 15 Sep 2021 | INR | 79.8 | 80.4 | 79.25 | 79.55 | 79.55 | +0.25 (+0.32%) | 230,047 |
| 14 Sep 2021 | INR | 79.9 | 80.95 | 79 | 79.3 | 79.3 | +0.05 (+0.06%) | 280,212 |
| 13 Sep 2021 | INR | 79.35 | 80 | 78.85 | 79.25 | 79.25 | -0.9 (-1.12%) | 251,723 |
| 9 Sep 2021 | INR | 80.4 | 80.8 | 80 | 80.15 | 80.15 | +0.1 (+0.12%) | 154,868 |
| 8 Sep 2021 | INR | 81.85 | 82.1 | 79.8 | 80.05 | 80.05 | -1.35 (-1.66%) | 321,389 |
| 7 Sep 2021 | INR | 82.5 | 83.3 | 80.9 | 81.4 | 81.4 | -0.7 (-0.85%) | 245,815 |
| 6 Sep 2021 | INR | 82.8 | 83.5 | 81.3 | 82.1 | 82.1 | -0.35 (-0.42%) | 302,473 |
| 3 Sep 2021 | INR | 84.7 | 84.7 | 81.4 | 82.45 | 82.45 | -0.35 (-0.42%) | 318,798 |
| 2 Sep 2021 | INR | 81 | 83.5 | 80.95 | 82.8 | 82.8 | +2 (+2.48%) | 638,308 |
| 1 Sep 2021 | INR | 81.3 | 82.4 | 80.45 | 80.8 | 80.8 | 0.0 (0.0%) | 385,573 |
| 31 Aug 2021 | INR | 80.1 | 83.45 | 79 | 80.8 | 80.8 | +1.25 (+1.57%) | 552,315 |
| 30 Aug 2021 | INR | 81 | 81.3 | 78.95 | 79.55 | 79.55 | -0.5 (-0.62%) | 316,105 |
| 27 Aug 2021 | INR | 80 | 80.85 | 79.4 | 80.05 | 80.05 | +0.7 (+0.88%) | 311,805 |
| 26 Aug 2021 | INR | 80 | 80.8 | 79.2 | 79.35 | 79.35 | -0.85 (-1.06%) | 241,487 |
| 25 Aug 2021 | INR | 79.85 | 81.25 | 79.35 | 80.2 | 80.2 | +1.35 (+1.71%) | 240,324 |
| 24 Aug 2021 | INR | 76.5 | 80.5 | 76.5 | 78.85 | 78.85 | +1.05 (+1.35%) | 428,264 |
| 23 Aug 2021 | INR | 82.9 | 83.9 | 76.55 | 77.8 | 77.8 | -4.15 (-5.06%) | 587,869 |
| 20 Aug 2021 | INR | 83.45 | 83.45 | 81 | 81.95 | 81.95 | -2.35 (-2.79%) | 324,399 |
| 18 Aug 2021 | INR | 82.15 | 86.9 | 81.45 | 84.3 | 84.3 | +2.75 (+3.37%) | 1,937,635 |
| 17 Aug 2021 | INR | 82.3 | 82.65 | 80.75 | 81.55 | 81.55 | -0.2 (-0.24%) | 269,710 |
| 16 Aug 2021 | INR | 83.95 | 85.35 | 81.2 | 81.75 | 81.75 | -1.8 (-2.15%) | 534,226 |
