| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 77.9 | 81.5 | 77.5 | 78.85 | 78.85 | +0.45 (+0.57%) | 1,609,130 |
| 24 Sep 2021 | INR | 78.5 | 79 | 76.25 | 78.4 | 78.4 | +0.8 (+1.03%) | 1,310,111 |
| 23 Sep 2021 | INR | 80.1 | 80.45 | 76.6 | 77.6 | 77.6 | -1.8 (-2.27%) | 2,511,328 |
| 22 Sep 2021 | INR | 74 | 79.9 | 73.65 | 79.4 | 79.4 | +5.6 (+7.59%) | 6,546,396 |
| 21 Sep 2021 | INR | 71.9 | 74.8 | 68.5 | 73.8 | 73.8 | +2.8 (+3.94%) | 1,930,329 |
| 20 Sep 2021 | INR | 70.9 | 75.85 | 69.55 | 71 | 71 | -0.6 (-0.84%) | 4,197,754 |
| 17 Sep 2021 | INR | 70.9 | 71.95 | 67.8 | 71.6 | 71.6 | +1.6 (+2.29%) | 2,166,781 |
| 16 Sep 2021 | INR | 71 | 72 | 69.55 | 70 | 70 | -0.6 (-0.85%) | 2,164,275 |
| 15 Sep 2021 | INR | 68 | 71.6 | 68 | 70.6 | 70.6 | +2.4 (+3.52%) | 1,409,742 |
| 14 Sep 2021 | INR | 70.5 | 70.95 | 67.55 | 68.2 | 68.2 | -2.25 (-3.19%) | 821,226 |
| 13 Sep 2021 | INR | 66.2 | 71.4 | 65.85 | 70.45 | 70.45 | +4.95 (+7.56%) | 2,837,586 |
| 9 Sep 2021 | INR | 67.25 | 67.25 | 64.55 | 65.5 | 65.5 | -1 (-1.50%) | 496,022 |
| 8 Sep 2021 | INR | 67.35 | 67.7 | 66.35 | 66.5 | 66.5 | -0.9 (-1.34%) | 478,924 |
| 7 Sep 2021 | INR | 67.8 | 68.65 | 67.25 | 67.4 | 67.4 | -0.1 (-0.15%) | 575,275 |
| 6 Sep 2021 | INR | 66.55 | 67.85 | 66.25 | 67.5 | 67.5 | +0.55 (+0.82%) | 729,191 |
| 3 Sep 2021 | INR | 68.1 | 68.7 | 66.75 | 66.95 | 66.95 | -0.6 (-0.89%) | 853,326 |
| 2 Sep 2021 | INR | 67.9 | 68.9 | 66.65 | 67.55 | 67.55 | -0.3 (-0.44%) | 1,140,267 |
| 1 Sep 2021 | INR | 70.8 | 70.8 | 67 | 67.85 | 67.85 | -2.3 (-3.28%) | 731,566 |
| 31 Aug 2021 | INR | 70.25 | 71.7 | 69.6 | 70.15 | 70.15 | +0.3 (+0.43%) | 896,209 |
| 30 Aug 2021 | INR | 69 | 71.9 | 68.5 | 69.85 | 69.85 | +1.25 (+1.82%) | 1,550,862 |
| 27 Aug 2021 | INR | 66.95 | 69.35 | 66.4 | 68.6 | 68.6 | +1.8 (+2.69%) | 1,411,466 |
| 26 Aug 2021 | INR | 66.75 | 68.1 | 66 | 66.8 | 66.8 | +0.05 (+0.07%) | 445,611 |
| 25 Aug 2021 | INR | 66.9 | 68.95 | 66.3 | 66.75 | 66.75 | +0.1 (+0.15%) | 643,924 |
| 24 Aug 2021 | INR | 65.7 | 67.6 | 64.5 | 66.65 | 66.65 | +2.4 (+3.74%) | 1,167,596 |
| 23 Aug 2021 | INR | 67.3 | 68.1 | 61.25 | 64.25 | 64.25 | -1.6 (-2.43%) | 1,692,231 |
| 20 Aug 2021 | INR | 70.9 | 70.9 | 65 | 65.85 | 65.85 | -6.6 (-9.11%) | 2,452,925 |
| 18 Aug 2021 | INR | 72.85 | 74.5 | 71.5 | 72.45 | 72.45 | -0.4 (-0.55%) | 1,401,045 |
| 17 Aug 2021 | INR | 73.7 | 73.75 | 71.3 | 72.85 | 72.85 | -0.8 (-1.09%) | 1,954,008 |
| 16 Aug 2021 | INR | 71.9 | 75.25 | 69.7 | 73.65 | 73.65 | +2.15 (+3.01%) | 3,831,248 |
| 13 Aug 2021 | INR | 69.55 | 74.5 | 69 | 71.5 | 71.5 | +1.95 (+2.80%) | 4,212,885 |
