| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 190.35 | 194.9 | 183.5 | 187.3 | 187.3 | -1.8 (-0.95%) | 885,818 |
| 27 Sep 2021 | INR | 180.65 | 200.9 | 178.05 | 189.1 | 189.1 | +10.2 (+5.70%) | 2,585,860 |
| 24 Sep 2021 | INR | 186.95 | 187.5 | 174.65 | 178.9 | 178.9 | -4.9 (-2.67%) | 567,303 |
| 23 Sep 2021 | INR | 174.8 | 185.1 | 174 | 183.8 | 183.8 | +10.7 (+6.18%) | 2,175,474 |
| 22 Sep 2021 | INR | 165.5 | 176.85 | 163.5 | 173.1 | 173.1 | +8.75 (+5.32%) | 996,697 |
| 21 Sep 2021 | INR | 161 | 167.2 | 155.25 | 164.35 | 164.35 | +3.15 (+1.95%) | 2,101,077 |
| 20 Sep 2021 | INR | 149.5 | 169.2 | 148 | 161.2 | 161.2 | +12.15 (+8.15%) | 2,247,946 |
| 17 Sep 2021 | INR | 155.9 | 155.9 | 148.25 | 149.05 | 149.05 | -6.1 (-3.93%) | 324,425 |
| 16 Sep 2021 | INR | 154.75 | 157.9 | 154.25 | 155.15 | 155.15 | +0.45 (+0.29%) | 183,443 |
| 15 Sep 2021 | INR | 153.7 | 156.25 | 152.5 | 154.7 | 154.7 | +0.75 (+0.49%) | 241,879 |
| 14 Sep 2021 | INR | 155.4 | 155.45 | 152.45 | 153.95 | 153.95 | -0.1 (-0.06%) | 169,965 |
| 13 Sep 2021 | INR | 151 | 156.3 | 149.25 | 154.05 | 154.05 | +3.25 (+2.16%) | 562,571 |
| 9 Sep 2021 | INR | 146.75 | 153.3 | 146.1 | 150.8 | 150.8 | +4.05 (+2.76%) | 1,674,665 |
| 8 Sep 2021 | INR | 144 | 148.4 | 142.8 | 146.75 | 146.75 | +2.75 (+1.91%) | 161,001 |
| 7 Sep 2021 | INR | 145 | 146.55 | 142.5 | 144 | 144 | -2.1 (-1.44%) | 547,769 |
| 6 Sep 2021 | INR | 148.45 | 148.45 | 145.3 | 146.1 | 146.1 | -0.85 (-0.58%) | 444,689 |
| 3 Sep 2021 | INR | 151.05 | 151.5 | 146.1 | 146.95 | 146.95 | -2.45 (-1.64%) | 197,434 |
| 2 Sep 2021 | INR | 147 | 151.4 | 147 | 149.4 | 149.4 | +2.3 (+1.56%) | 587,131 |
| 1 Sep 2021 | INR | 139.55 | 148.15 | 139.55 | 147.1 | 147.1 | +6.65 (+4.73%) | 431,216 |
| 31 Aug 2021 | INR | 140.8 | 141.95 | 139.75 | 140.45 | 140.45 | -0.35 (-0.25%) | 46,319 |
| 30 Aug 2021 | INR | 141.75 | 141.75 | 139.6 | 140.8 | 140.8 | +0.7 (+0.50%) | 79,571 |
| 29 Aug 2021 | INR | 140.1 | 140.1 | 140.1 | 140.1 | 140.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 140.1 | 140.1 | 140.1 | 140.1 | 140.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 137.9 | 140.95 | 136.85 | 140.1 | 140.1 | +2.3 (+1.67%) | 147,415 |
| 26 Aug 2021 | INR | 139 | 139.75 | 137 | 137.8 | 137.8 | -0.9 (-0.65%) | 73,067 |
| 25 Aug 2021 | INR | 140 | 141.2 | 138.35 | 138.7 | 138.7 | -0.85 (-0.61%) | 77,676 |
| 24 Aug 2021 | INR | 140.5 | 140.85 | 133.55 | 139.55 | 139.55 | +1.7 (+1.23%) | 144,029 |
| 23 Aug 2021 | INR | 139.2 | 140.65 | 133.05 | 137.85 | 137.85 | -0.7 (-0.51%) | 188,576 |
| 20 Aug 2021 | INR | 140 | 140.05 | 137.55 | 138.55 | 138.55 | -1.95 (-1.39%) | 61,632 |
| 18 Aug 2021 | INR | 141 | 141.8 | 140 | 140.5 | 140.5 | -0.45 (-0.32%) | 50,183 |
