| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 140.95 | 142.75 | 138.5 | 141.45 | 141.45 | +0.75 (+0.53%) | 25,739 |
| 27 Sep 2021 | INR | 140.35 | 142.6 | 139.5 | 140.7 | 140.7 | +0.75 (+0.54%) | 19,245 |
| 24 Sep 2021 | INR | 142.6 | 143.05 | 139.1 | 139.95 | 139.95 | -1.1 (-0.78%) | 13,139 |
| 23 Sep 2021 | INR | 141.8 | 143.65 | 140.5 | 141.05 | 141.05 | +0.95 (+0.68%) | 24,137 |
| 22 Sep 2021 | INR | 140.1 | 143.6 | 139 | 140.1 | 140.1 | +1.75 (+1.26%) | 33,282 |
| 21 Sep 2021 | INR | 140.65 | 141 | 136.4 | 138.35 | 138.35 | -0.2 (-0.14%) | 19,767 |
| 20 Sep 2021 | INR | 141.1 | 145.45 | 137.35 | 138.55 | 138.55 | -3.45 (-2.43%) | 54,100 |
| 17 Sep 2021 | INR | 146.8 | 148.45 | 140.4 | 142 | 142 | -4.2 (-2.87%) | 19,949 |
| 16 Sep 2021 | INR | 146.05 | 148.6 | 145.35 | 146.2 | 146.2 | +0.35 (+0.24%) | 20,106 |
| 15 Sep 2021 | INR | 142.1 | 147.5 | 141.35 | 145.85 | 145.85 | +3.95 (+2.78%) | 23,304 |
| 14 Sep 2021 | INR | 142.55 | 143.05 | 141.3 | 141.9 | 141.9 | +0.35 (+0.25%) | 10,434 |
| 13 Sep 2021 | INR | 144.05 | 145.1 | 140.5 | 141.55 | 141.55 | -2.2 (-1.53%) | 26,864 |
| 9 Sep 2021 | INR | 146.1 | 148.5 | 143 | 143.75 | 143.75 | -2.2 (-1.51%) | 18,188 |
| 8 Sep 2021 | INR | 145.65 | 148.3 | 144.65 | 145.95 | 145.95 | -0.55 (-0.38%) | 31,399 |
| 7 Sep 2021 | INR | 146.75 | 148.45 | 145.5 | 146.5 | 146.5 | +0.9 (+0.62%) | 15,025 |
| 6 Sep 2021 | INR | 146.8 | 149.4 | 144.9 | 145.6 | 145.6 | -2.6 (-1.75%) | 6,865 |
| 3 Sep 2021 | INR | 148.05 | 151.3 | 145.75 | 148.2 | 148.2 | -0.05 (-0.03%) | 39,612 |
| 2 Sep 2021 | INR | 145.5 | 149.9 | 144.65 | 148.25 | 148.25 | +3.75 (+2.60%) | 21,995 |
| 1 Sep 2021 | INR | 143.2 | 147.9 | 141.8 | 144.5 | 144.5 | +2.15 (+1.51%) | 33,606 |
| 31 Aug 2021 | INR | 143 | 145 | 139.95 | 142.35 | 142.35 | +2 (+1.43%) | 32,300 |
| 30 Aug 2021 | INR | 138.6 | 141.05 | 138.1 | 140.35 | 140.35 | +3.2 (+2.33%) | 29,388 |
| 29 Aug 2021 | INR | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 144.9 | 144.9 | 136.85 | 137.15 | 137.15 | -0.25 (-0.18%) | 13,885 |
| 26 Aug 2021 | INR | 134.05 | 138.9 | 133.95 | 137.4 | 137.4 | +3.35 (+2.50%) | 24,442 |
| 25 Aug 2021 | INR | 136.95 | 139.25 | 133.7 | 134.05 | 134.05 | 0.0 (0.0%) | 18,984 |
| 24 Aug 2021 | INR | 136 | 136 | 128.15 | 134.05 | 134.05 | +1.7 (+1.28%) | 62,814 |
| 23 Aug 2021 | INR | 131.2 | 141.05 | 127.9 | 132.35 | 132.35 | -1.15 (-0.86%) | 76,267 |
| 20 Aug 2021 | INR | 135 | 139.15 | 132.3 | 133.5 | 133.5 | -5.75 (-4.13%) | 26,096 |
| 18 Aug 2021 | INR | 141.1 | 145.1 | 137.3 | 139.25 | 139.25 | -2.6 (-1.83%) | 44,526 |
