| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2021 | INR | 80.25 | 85.8 | 80.25 | 82 | 82 | +0.1 (+0.12%) | 1,079,571 |
| 30 Sep 2021 | INR | 82.6 | 82.8 | 81.55 | 81.9 | 81.9 | -0.15 (-0.18%) | 285,816 |
| 29 Sep 2021 | INR | 79.35 | 83.8 | 78.9 | 82.05 | 82.05 | +2.7 (+3.40%) | 970,268 |
| 28 Sep 2021 | INR | 78.8 | 80 | 77.5 | 79.35 | 79.35 | +0.75 (+0.95%) | 281,813 |
| 27 Sep 2021 | INR | 78.1 | 80 | 78 | 78.6 | 78.6 | -0.25 (-0.32%) | 430,516 |
| 24 Sep 2021 | INR | 82.4 | 82.4 | 78.2 | 78.85 | 78.85 | -1.95 (-2.41%) | 478,440 |
| 23 Sep 2021 | INR | 81.55 | 82.35 | 80.5 | 80.8 | 80.8 | +0.05 (+0.06%) | 261,002 |
| 22 Sep 2021 | INR | 79 | 82.25 | 78.75 | 80.75 | 80.75 | +2 (+2.54%) | 578,159 |
| 21 Sep 2021 | INR | 80 | 80.25 | 76.55 | 78.75 | 78.75 | -1.4 (-1.75%) | 651,863 |
| 20 Sep 2021 | INR | 82.95 | 82.95 | 79.7 | 80.15 | 80.15 | -3.35 (-4.01%) | 509,099 |
| 17 Sep 2021 | INR | 82.2 | 84.1 | 79.65 | 83.5 | 83.5 | +1.5 (+1.83%) | 841,772 |
| 16 Sep 2021 | INR | 82.9 | 83.25 | 81.85 | 82 | 82 | -0.4 (-0.49%) | 406,884 |
| 15 Sep 2021 | INR | 82.5 | 83.85 | 81.7 | 82.4 | 82.4 | +0.4 (+0.49%) | 491,945 |
| 14 Sep 2021 | INR | 82.4 | 83.25 | 81.7 | 82 | 82 | -0.2 (-0.24%) | 350,575 |
| 13 Sep 2021 | INR | 83.55 | 84.05 | 81.7 | 82.2 | 82.2 | -0.85 (-1.02%) | 402,039 |
| 9 Sep 2021 | INR | 81.6 | 84 | 81.6 | 83.05 | 83.05 | +0.2 (+0.24%) | 338,058 |
| 8 Sep 2021 | INR | 83.4 | 83.65 | 82.5 | 82.85 | 82.85 | -0.1 (-0.12%) | 457,386 |
| 7 Sep 2021 | INR | 84.1 | 85.1 | 82.3 | 82.95 | 82.95 | -1.05 (-1.25%) | 386,024 |
| 6 Sep 2021 | INR | 85.3 | 85.3 | 83.2 | 84 | 84 | -0.85 (-1.00%) | 531,241 |
| 3 Sep 2021 | INR | 86.55 | 86.9 | 84.35 | 84.85 | 84.85 | -1.25 (-1.45%) | 703,031 |
| 2 Sep 2021 | INR | 83.55 | 86.75 | 83.55 | 86.1 | 86.1 | +2.05 (+2.44%) | 766,255 |
| 1 Sep 2021 | INR | 83.55 | 85.2 | 83.5 | 84.05 | 84.05 | -0.15 (-0.18%) | 815,710 |
| 31 Aug 2021 | INR | 86 | 86.65 | 83.75 | 84.2 | 84.2 | -2.45 (-2.83%) | 771,342 |
| 30 Aug 2021 | INR | 81.8 | 87.5 | 81.75 | 86.65 | 86.65 | +5.55 (+6.84%) | 1,474,675 |
| 27 Aug 2021 | INR | 81.1 | 82.6 | 80.7 | 81.1 | 81.1 | 0.0 (0.0%) | 473,406 |
| 26 Aug 2021 | INR | 81.3 | 82.45 | 80.6 | 81.1 | 81.1 | -0.2 (-0.25%) | 413,799 |
| 25 Aug 2021 | INR | 82.25 | 83.15 | 80.8 | 81.3 | 81.3 | -0.5 (-0.61%) | 517,220 |
| 24 Aug 2021 | INR | 80.05 | 83.25 | 80.05 | 81.8 | 81.8 | +1.8 (+2.25%) | 1,120,955 |
| 23 Aug 2021 | INR | 82.5 | 83.3 | 77.4 | 80 | 80 | -1.45 (-1.78%) | 1,521,715 |
| 20 Aug 2021 | INR | 83.05 | 84.45 | 80.7 | 81.45 | 81.45 | -4.75 (-5.51%) | 982,718 |
