| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 108 | 108 | 104 | 105.6 | 105.6 | -1.15 (-1.08%) | 67,675 |
| 27 Sep 2021 | INR | 108.75 | 108.75 | 105 | 106.75 | 106.75 | -0.8 (-0.74%) | 78,784 |
| 24 Sep 2021 | INR | 113.9 | 113.9 | 106.1 | 107.55 | 107.55 | -2 (-1.83%) | 77,037 |
| 23 Sep 2021 | INR | 108.85 | 115 | 107.05 | 109.55 | 109.55 | +2.15 (+2.00%) | 109,255 |
| 22 Sep 2021 | INR | 105.5 | 108.5 | 105.5 | 107.4 | 107.4 | +1.9 (+1.80%) | 59,380 |
| 21 Sep 2021 | INR | 105.5 | 107.9 | 102.55 | 105.5 | 105.5 | -0.9 (-0.85%) | 143,669 |
| 20 Sep 2021 | INR | 109.4 | 109.4 | 105.5 | 106.4 | 106.4 | -1.75 (-1.62%) | 93,601 |
| 17 Sep 2021 | INR | 113.6 | 113.6 | 106 | 108.15 | 108.15 | -3.45 (-3.09%) | 145,865 |
| 16 Sep 2021 | INR | 115 | 115.8 | 110.7 | 111.6 | 111.6 | -3.25 (-2.83%) | 103,199 |
| 15 Sep 2021 | INR | 118 | 119.35 | 114 | 114.85 | 114.85 | -2.2 (-1.88%) | 174,911 |
| 14 Sep 2021 | INR | 116.8 | 118 | 115 | 117.05 | 117.05 | +4.35 (+3.86%) | 363,472 |
| 13 Sep 2021 | INR | 107.5 | 115 | 104.7 | 112.7 | 112.7 | +10.05 (+9.79%) | 506,475 |
| 9 Sep 2021 | INR | 102.5 | 103.95 | 102.05 | 102.65 | 102.65 | -0.25 (-0.24%) | 138,508 |
| 8 Sep 2021 | INR | 102.9 | 104.95 | 102.05 | 102.9 | 102.9 | 0.0 (0.0%) | 46,661 |
| 7 Sep 2021 | INR | 103.8 | 106.85 | 102.35 | 102.9 | 102.9 | -0.85 (-0.82%) | 78,184 |
| 6 Sep 2021 | INR | 106 | 107.75 | 103 | 103.75 | 103.75 | -2.3 (-2.17%) | 65,042 |
| 3 Sep 2021 | INR | 108 | 108.4 | 105.6 | 106.05 | 106.05 | -0.55 (-0.52%) | 41,430 |
| 2 Sep 2021 | INR | 108.7 | 108.95 | 106.05 | 106.6 | 106.6 | -0.5 (-0.47%) | 47,967 |
| 1 Sep 2021 | INR | 108 | 109.7 | 105.5 | 107.1 | 107.1 | -0.2 (-0.19%) | 65,108 |
| 31 Aug 2021 | INR | 107.05 | 109.45 | 106 | 107.3 | 107.3 | -1.3 (-1.20%) | 48,506 |
| 30 Aug 2021 | INR | 107.1 | 109.5 | 107.1 | 108.6 | 108.6 | +2.3 (+2.16%) | 82,072 |
| 29 Aug 2021 | INR | 106.3 | 106.3 | 106.3 | 106.3 | 106.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 106.3 | 106.3 | 106.3 | 106.3 | 106.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 104.85 | 107 | 103.3 | 106.3 | 106.3 | +4.15 (+4.06%) | 95,766 |
| 26 Aug 2021 | INR | 106 | 106.2 | 101 | 102.15 | 102.15 | -2.8 (-2.67%) | 35,241 |
| 25 Aug 2021 | INR | 105.95 | 107.5 | 104.1 | 104.95 | 104.95 | -0.85 (-0.80%) | 42,876 |
| 24 Aug 2021 | INR | 102 | 106 | 100 | 105.8 | 105.8 | +6.45 (+6.49%) | 99,021 |
| 23 Aug 2021 | INR | 106.1 | 107 | 96.2 | 99.35 | 99.35 | -4.05 (-3.92%) | 158,073 |
| 20 Aug 2021 | INR | 106 | 107 | 102.25 | 103.4 | 103.4 | -4.8 (-4.44%) | 101,604 |
| 18 Aug 2021 | INR | 114 | 114.4 | 106.25 | 108.2 | 108.2 | -3.85 (-3.44%) | 129,814 |
