| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 142.25 | 144.95 | 125.65 | 127.75 | 127.75 | -13.55 (-9.59%) | 529,456 |
| 27 Sep 2021 | INR | 126.8 | 150.7 | 121.4 | 141.3 | 141.3 | +15.55 (+12.37%) | 660,506 |
| 24 Sep 2021 | INR | 124 | 126.5 | 121.05 | 125.75 | 125.75 | +2.35 (+1.90%) | 367,655 |
| 23 Sep 2021 | INR | 116.65 | 124.15 | 116.65 | 123.4 | 123.4 | +8.4 (+7.30%) | 359,812 |
| 22 Sep 2021 | INR | 112 | 117.4 | 111.9 | 115 | 115 | +2.85 (+2.54%) | 219,877 |
| 21 Sep 2021 | INR | 110.8 | 112.7 | 109.3 | 112.15 | 112.15 | +1.35 (+1.22%) | 87,643 |
| 20 Sep 2021 | INR | 107.8 | 121 | 107.8 | 110.8 | 110.8 | +3.55 (+3.31%) | 320,896 |
| 17 Sep 2021 | INR | 112.5 | 112.5 | 106.7 | 107.25 | 107.25 | -2.75 (-2.50%) | 70,510 |
| 16 Sep 2021 | INR | 111.85 | 112.4 | 109.35 | 110 | 110 | -0.6 (-0.54%) | 59,298 |
| 15 Sep 2021 | INR | 109.65 | 111.85 | 109.65 | 110.6 | 110.6 | +0.95 (+0.87%) | 41,734 |
| 14 Sep 2021 | INR | 109.8 | 111.5 | 108.7 | 109.65 | 109.65 | -0.15 (-0.14%) | 67,265 |
| 13 Sep 2021 | INR | 106.2 | 110.7 | 106.2 | 109.8 | 109.8 | +2.75 (+2.57%) | 113,510 |
| 9 Sep 2021 | INR | 104.35 | 108.3 | 104.35 | 107.05 | 107.05 | +0.95 (+0.90%) | 60,702 |
| 8 Sep 2021 | INR | 104.4 | 108.1 | 104.4 | 106.1 | 106.1 | -0.05 (-0.05%) | 39,464 |
| 7 Sep 2021 | INR | 106.4 | 107.8 | 104.3 | 106.15 | 106.15 | -0.25 (-0.23%) | 54,747 |
| 6 Sep 2021 | INR | 106.4 | 108.6 | 105.9 | 106.4 | 106.4 | 0.0 (0.0%) | 64,644 |
| 3 Sep 2021 | INR | 107.7 | 109.25 | 105.5 | 106.4 | 106.4 | -0.5 (-0.47%) | 31,042 |
| 2 Sep 2021 | INR | 103.7 | 109.6 | 103.7 | 106.9 | 106.9 | +3.9 (+3.79%) | 86,669 |
| 1 Sep 2021 | INR | 101.8 | 104.15 | 101.75 | 103 | 103 | +0.35 (+0.34%) | 45,872 |
| 31 Aug 2021 | INR | 104.8 | 105.7 | 102.1 | 102.65 | 102.65 | -0.6 (-0.58%) | 45,634 |
| 30 Aug 2021 | INR | 105 | 106.6 | 102.9 | 103.25 | 103.25 | -1.4 (-1.34%) | 49,005 |
| 29 Aug 2021 | INR | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 104.1 | 105.8 | 104.1 | 104.65 | 104.65 | +0.55 (+0.53%) | 10,493 |
| 26 Aug 2021 | INR | 105.5 | 105.55 | 103.25 | 104.1 | 104.1 | -1.7 (-1.61%) | 16,684 |
| 25 Aug 2021 | INR | 105.3 | 106.75 | 104.9 | 105.8 | 105.8 | +0.9 (+0.86%) | 21,399 |
| 24 Aug 2021 | INR | 110 | 110 | 101 | 104.9 | 104.9 | +4.2 (+4.17%) | 15,229 |
| 23 Aug 2021 | INR | 103.35 | 104.1 | 100.15 | 100.7 | 100.7 | -1.65 (-1.61%) | 13,626 |
| 20 Aug 2021 | INR | 102 | 103.45 | 101.55 | 102.35 | 102.35 | -1.25 (-1.21%) | 23,145 |
| 18 Aug 2021 | INR | 103 | 104.2 | 102.95 | 103.6 | 103.6 | +0.25 (+0.24%) | 20,575 |
