| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 109.5 | 111.5 | 108.8 | 110.35 | 110.35 | +1.15 (+1.05%) | 1,904,130 |
| 27 Sep 2021 | INR | 108.6 | 109.8 | 107.55 | 109.2 | 109.2 | +1.1 (+1.02%) | 1,585,176 |
| 24 Sep 2021 | INR | 110.45 | 111.5 | 106.7 | 108.1 | 108.1 | -2.35 (-2.13%) | 3,335,703 |
| 23 Sep 2021 | INR | 112.7 | 113.35 | 109.55 | 110.45 | 110.45 | -0.85 (-0.76%) | 1,584,341 |
| 22 Sep 2021 | INR | 112 | 113.5 | 109.1 | 111.3 | 111.3 | +0.05 (+0.04%) | 5,638,147 |
| 21 Sep 2021 | INR | 106 | 111.7 | 105.25 | 111.25 | 111.25 | +5.45 (+5.15%) | 3,368,283 |
| 20 Sep 2021 | INR | 111.9 | 113.2 | 105 | 105.8 | 105.8 | -9.45 (-8.20%) | 6,117,398 |
| 17 Sep 2021 | INR | 120.25 | 120.45 | 114.4 | 115.25 | 115.25 | -4.35 (-3.64%) | 5,945,287 |
| 16 Sep 2021 | INR | 121 | 122.6 | 119.3 | 119.6 | 119.6 | -1.1 (-0.91%) | 1,217,082 |
| 15 Sep 2021 | INR | 120.95 | 121.85 | 119.6 | 120.7 | 120.7 | +0.05 (+0.04%) | 1,373,597 |
| 14 Sep 2021 | INR | 120.75 | 121.7 | 119.75 | 120.65 | 120.65 | +0.5 (+0.42%) | 979,698 |
| 13 Sep 2021 | INR | 122.55 | 123.5 | 119.1 | 120.15 | 120.15 | -2.05 (-1.68%) | 2,647,897 |
| 9 Sep 2021 | INR | 120 | 123.3 | 119.9 | 122.2 | 122.2 | +2.2 (+1.83%) | 1,111,925 |
| 8 Sep 2021 | INR | 120.45 | 121.75 | 119.15 | 120 | 120 | -0.3 (-0.25%) | 1,532,708 |
| 7 Sep 2021 | INR | 121.9 | 123.4 | 119.9 | 120.3 | 120.3 | -1.15 (-0.95%) | 1,445,876 |
| 6 Sep 2021 | INR | 123 | 123.05 | 119.4 | 121.45 | 121.45 | -1 (-0.82%) | 1,589,803 |
| 3 Sep 2021 | INR | 121.5 | 124.95 | 119.75 | 122.45 | 122.45 | +1.65 (+1.37%) | 2,595,994 |
| 2 Sep 2021 | INR | 119.4 | 121.55 | 119.25 | 120.8 | 120.8 | +0.75 (+0.62%) | 1,233,084 |
| 1 Sep 2021 | INR | 121.75 | 121.75 | 118.35 | 120.05 | 120.05 | -1.55 (-1.27%) | 2,197,707 |
| 31 Aug 2021 | INR | 122.2 | 122.85 | 120.05 | 121.6 | 121.6 | +0.1 (+0.08%) | 2,161,002 |
| 30 Aug 2021 | INR | 118.5 | 122.8 | 118.5 | 121.5 | 121.5 | +3.3 (+2.79%) | 1,889,722 |
| 29 Aug 2021 | INR | 118.2 | 118.2 | 118.2 | 118.2 | 118.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 118.2 | 118.2 | 118.2 | 118.2 | 118.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 116.5 | 119.15 | 116.5 | 118.2 | 118.2 | +2.9 (+2.52%) | 2,984,407 |
| 26 Aug 2021 | INR | 119.7 | 119.7 | 114.05 | 115.3 | 115.3 | -4 (-3.35%) | 3,204,674 |
| 25 Aug 2021 | INR | 120.3 | 121.5 | 118.5 | 119.3 | 119.3 | +0.1 (+0.08%) | 1,963,873 |
| 24 Aug 2021 | INR | 116.35 | 120.85 | 116.35 | 119.2 | 119.2 | +4 (+3.47%) | 3,551,107 |
| 23 Aug 2021 | INR | 121.8 | 122.9 | 112.55 | 115.2 | 115.2 | -3.9 (-3.27%) | 5,641,919 |
| 20 Aug 2021 | INR | 125 | 125.25 | 116.55 | 119.1 | 119.1 | -9.3 (-7.24%) | 3,002,983 |
| 18 Aug 2021 | INR | 130.4 | 131 | 127.8 | 128.4 | 128.4 | -1.65 (-1.27%) | 2,001,514 |
