| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 77.75 | 77.75 | 75.2 | 76.2 | 76.2 | -0.8 (-1.04%) | 75,119 |
| 27 Sep 2021 | INR | 77.3 | 78.45 | 76.1 | 77 | 77 | -0.35 (-0.45%) | 137,160 |
| 24 Sep 2021 | INR | 78.7 | 79 | 77.1 | 77.35 | 77.35 | -0.8 (-1.02%) | 130,557 |
| 23 Sep 2021 | INR | 78.2 | 79.25 | 78 | 78.15 | 78.15 | 0.0 (0.0%) | 89,689 |
| 22 Sep 2021 | INR | 78.35 | 79.2 | 77.95 | 78.15 | 78.15 | -0.15 (-0.19%) | 51,538 |
| 21 Sep 2021 | INR | 77.7 | 78.85 | 77.6 | 78.3 | 78.3 | -0.15 (-0.19%) | 54,881 |
| 20 Sep 2021 | INR | 79.1 | 79.5 | 77.7 | 78.45 | 78.45 | -1.45 (-1.81%) | 136,816 |
| 17 Sep 2021 | INR | 81.15 | 81.15 | 78.55 | 79.9 | 79.9 | -0.55 (-0.68%) | 87,894 |
| 16 Sep 2021 | INR | 80.9 | 82.65 | 79.65 | 80.45 | 80.45 | +0.25 (+0.31%) | 142,335 |
| 15 Sep 2021 | INR | 78.3 | 81.2 | 78.3 | 80.2 | 80.2 | +2.05 (+2.62%) | 254,237 |
| 14 Sep 2021 | INR | 77.5 | 79.3 | 77.25 | 78.15 | 78.15 | +1.25 (+1.63%) | 84,560 |
| 13 Sep 2021 | INR | 77.1 | 77.75 | 76.3 | 76.9 | 76.9 | -0.1 (-0.13%) | 72,751 |
| 9 Sep 2021 | INR | 77.35 | 79.2 | 76.45 | 77 | 77 | +0.2 (+0.26%) | 143,226 |
| 8 Sep 2021 | INR | 78.6 | 78.6 | 76.5 | 76.8 | 76.8 | -1.3 (-1.66%) | 119,757 |
| 7 Sep 2021 | INR | 79.4 | 79.4 | 77.8 | 78.1 | 78.1 | -1 (-1.26%) | 123,525 |
| 6 Sep 2021 | INR | 78.3 | 79.4 | 78.2 | 79.1 | 79.1 | +0.8 (+1.02%) | 78,119 |
| 3 Sep 2021 | INR | 79.15 | 79.35 | 78.1 | 78.3 | 78.3 | -0.2 (-0.25%) | 127,313 |
| 2 Sep 2021 | INR | 78.7 | 79.5 | 78.05 | 78.5 | 78.5 | -0.05 (-0.06%) | 104,550 |
| 1 Sep 2021 | INR | 78.5 | 79.25 | 77.6 | 78.55 | 78.55 | +0.3 (+0.38%) | 84,617 |
| 31 Aug 2021 | INR | 78.95 | 79.6 | 77.9 | 78.25 | 78.25 | -0.5 (-0.63%) | 80,680 |
| 30 Aug 2021 | INR | 78.8 | 79.6 | 78.55 | 78.75 | 78.75 | +0.65 (+0.83%) | 102,976 |
| 27 Aug 2021 | INR | 78.6 | 79.25 | 77.5 | 78.1 | 78.1 | -0.35 (-0.45%) | 110,508 |
| 26 Aug 2021 | INR | 78.7 | 80.1 | 77.45 | 78.45 | 78.45 | -0.1 (-0.13%) | 151,409 |
| 25 Aug 2021 | INR | 80.85 | 82.6 | 77.85 | 78.55 | 78.55 | -0.9 (-1.13%) | 158,839 |
| 24 Aug 2021 | INR | 76.8 | 80.1 | 76.45 | 79.45 | 79.45 | +2.95 (+3.86%) | 127,624 |
| 23 Aug 2021 | INR | 78.2 | 78.95 | 75.85 | 76.5 | 76.5 | -0.55 (-0.71%) | 153,679 |
| 20 Aug 2021 | INR | 79 | 79.2 | 76.35 | 77.05 | 77.05 | -2.35 (-2.96%) | 239,443 |
| 18 Aug 2021 | INR | 82.35 | 82.35 | 78.9 | 79.4 | 79.4 | -1.3 (-1.61%) | 145,133 |
| 17 Aug 2021 | INR | 82.8 | 84.1 | 80.1 | 80.7 | 80.7 | -2.1 (-2.54%) | 287,569 |
| 16 Aug 2021 | INR | 86.9 | 86.9 | 82 | 82.8 | 82.8 | -1.7 (-2.01%) | 129,358 |
