| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 79.82 | 81.58 | 79.13 | 80.5 | 80.5 | +1.66 (+2.11%) | 564,793 |
| 27 Sep 2021 | INR | 80.11 | 81.58 | 78.35 | 78.84 | 78.84 | -0.78 (-0.98%) | 206,867 |
| 24 Sep 2021 | INR | 81.82 | 81.82 | 78.94 | 79.62 | 79.62 | -1.66 (-2.04%) | 162,263 |
| 23 Sep 2021 | INR | 81.23 | 83.43 | 79.67 | 81.28 | 81.28 | +0.88 (+1.09%) | 378,421 |
| 22 Sep 2021 | INR | 79.52 | 83.04 | 78.65 | 80.4 | 80.4 | +1.66 (+2.11%) | 486,099 |
| 21 Sep 2021 | INR | 80.01 | 80.01 | 77.23 | 78.74 | 78.74 | +0.24 (+0.31%) | 92,705 |
| 20 Sep 2021 | INR | 81.09 | 82.06 | 78.16 | 78.5 | 78.5 | -2.59 (-3.19%) | 161,714 |
| 17 Sep 2021 | INR | 83.63 | 83.68 | 79.09 | 81.09 | 81.09 | -2.29 (-2.75%) | 215,778 |
| 16 Sep 2021 | INR | 85.53 | 86.27 | 83.04 | 83.38 | 83.38 | -1.81 (-2.12%) | 308,370 |
| 15 Sep 2021 | INR | 81.77 | 87.1 | 81.23 | 85.19 | 85.19 | +3.42 (+4.18%) | 830,918 |
| 14 Sep 2021 | INR | 83.53 | 84.02 | 81.48 | 81.77 | 81.77 | -1.47 (-1.77%) | 205,947 |
| 13 Sep 2021 | INR | 85 | 86.9 | 82.16 | 83.24 | 83.24 | -0.83 (-0.99%) | 461,429 |
| 9 Sep 2021 | INR | 78.16 | 85 | 77.72 | 84.07 | 84.07 | +6.11 (+7.84%) | 836,446 |
| 8 Sep 2021 | INR | 77.86 | 79.52 | 77.23 | 77.96 | 77.96 | +0.29 (+0.37%) | 149,316 |
| 7 Sep 2021 | INR | 78.01 | 79.52 | 76.94 | 77.67 | 77.67 | -0.24 (-0.31%) | 273,804 |
| 6 Sep 2021 | INR | 77.96 | 79.13 | 77.13 | 77.91 | 77.91 | +0.78 (+1.01%) | 103,629 |
| 3 Sep 2021 | INR | 78.35 | 78.74 | 76.79 | 77.13 | 77.13 | -0.93 (-1.19%) | 120,862 |
| 2 Sep 2021 | INR | 79.52 | 79.96 | 77.38 | 78.06 | 78.06 | -0.24 (-0.31%) | 76,946 |
| 1 Sep 2021 | INR | 79.62 | 79.62 | 76.3 | 78.3 | 78.3 | -0.54 (-0.68%) | 239,452 |
| 31 Aug 2021 | INR | 80.79 | 81.92 | 78.4 | 78.84 | 78.84 | -1.32 (-1.65%) | 142,042 |
| 30 Aug 2021 | INR | 78.21 | 83.04 | 78.21 | 80.16 | 80.16 | +2.44 (+3.14%) | 189,088 |
| 27 Aug 2021 | INR | 78.69 | 78.94 | 77.38 | 77.72 | 77.72 | -0.53 (-0.68%) | 61,566 |
| 26 Aug 2021 | INR | 78.35 | 79.87 | 77.96 | 78.25 | 78.25 | -0.4 (-0.51%) | 115,353 |
| 25 Aug 2021 | INR | 78.84 | 82.75 | 78.25 | 78.65 | 78.65 | +0.59 (+0.76%) | 324,146 |
| 24 Aug 2021 | INR | 76.4 | 78.4 | 76.3 | 78.06 | 78.06 | +1.08 (+1.40%) | 143,527 |
| 23 Aug 2021 | INR | 79.04 | 81.38 | 75.86 | 76.98 | 76.98 | -0.64 (-0.82%) | 394,522 |
| 20 Aug 2021 | INR | 75.23 | 80.01 | 74.44 | 77.62 | 77.62 | +0.44 (+0.57%) | 427,359 |
| 18 Aug 2021 | INR | 78.16 | 79.77 | 75.03 | 77.18 | 77.18 | -0.98 (-1.25%) | 443,316 |
| 17 Aug 2021 | INR | 79.87 | 79.87 | 77.42 | 78.16 | 78.16 | -1.41 (-1.77%) | 187,085 |
| 16 Aug 2021 | INR | 80.94 | 81.77 | 78.3 | 79.57 | 79.57 | -1.32 (-1.63%) | 359,728 |
