| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 43,195 |
| 27 Sep 2021 | INR | 1.51 | 1.51 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 41,057 |
| 24 Sep 2021 | INR | 1.5 | 1.52 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 47,012 |
| 23 Sep 2021 | INR | 1.4 | 1.47 | 1.35 | 1.47 | 1.47 | +0.05 (+3.52%) | 75,229 |
| 22 Sep 2021 | INR | 1.5 | 1.5 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 41,701 |
| 21 Sep 2021 | INR | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | +0.01 (+0.68%) | 13,155 |
| 20 Sep 2021 | INR | 1.53 | 1.54 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 45,581 |
| 17 Sep 2021 | INR | 1.54 | 1.54 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 33,578 |
| 16 Sep 2021 | INR | 1.41 | 1.51 | 1.37 | 1.48 | 1.48 | +0.04 (+2.78%) | 64,051 |
| 15 Sep 2021 | INR | 1.46 | 1.46 | 1.35 | 1.44 | 1.44 | +0.03 (+2.13%) | 22,344 |
| 14 Sep 2021 | INR | 1.5 | 1.5 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 25,930 |
| 13 Sep 2021 | INR | 1.41 | 1.49 | 1.38 | 1.46 | 1.46 | +0.01 (+0.69%) | 44,612 |
| 9 Sep 2021 | INR | 1.36 | 1.46 | 1.35 | 1.45 | 1.45 | +0.03 (+2.11%) | 31,260 |
| 8 Sep 2021 | INR | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 39,037 |
| 7 Sep 2021 | INR | 1.42 | 1.54 | 1.41 | 1.49 | 1.49 | +0.01 (+0.68%) | 19,351 |
| 6 Sep 2021 | INR | 1.49 | 1.5 | 1.36 | 1.48 | 1.48 | +0.05 (+3.50%) | 46,406 |
| 3 Sep 2021 | INR | 1.32 | 1.44 | 1.32 | 1.43 | 1.43 | +0.05 (+3.62%) | 82,376 |
| 2 Sep 2021 | INR | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 51,447 |
| 1 Sep 2021 | INR | 1.45 | 1.5 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 47,639 |
| 31 Aug 2021 | INR | 1.53 | 1.65 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 82,021 |
| 30 Aug 2021 | INR | 1.68 | 1.68 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 186,243 |
| 29 Aug 2021 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1.7 | 1.71 | 1.57 | 1.68 | 1.68 | +0.05 (+3.07%) | 39,525 |
| 26 Aug 2021 | INR | 1.75 | 1.75 | 1.59 | 1.63 | 1.63 | -0.04 (-2.40%) | 60,127 |
| 25 Aug 2021 | INR | 1.67 | 1.83 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 132,469 |
| 24 Aug 2021 | INR | 1.76 | 1.9 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 28,764 |
| 23 Aug 2021 | INR | 1.77 | 1.9 | 1.72 | 1.84 | 1.84 | +0.03 (+1.66%) | 56,786 |
| 20 Aug 2021 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 20,632 |
| 18 Aug 2021 | INR | 1.91 | 2.09 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 77,978 |
