| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 185.7 | 196.7 | 185.65 | 188.95 | 188.95 | +1.6 (+0.85%) | 6,582 |
| 27 Sep 2021 | INR | 198.5 | 198.5 | 186 | 187.35 | 187.35 | -6.9 (-3.55%) | 5,994 |
| 24 Sep 2021 | INR | 200.1 | 204.2 | 194.05 | 194.25 | 194.25 | -10 (-4.90%) | 15,380 |
| 23 Sep 2021 | INR | 213.1 | 215.6 | 202.15 | 204.25 | 204.25 | -8.5 (-4.00%) | 10,819 |
| 22 Sep 2021 | INR | 211 | 219.7 | 202.6 | 212.75 | 212.75 | +3.5 (+1.67%) | 26,392 |
| 21 Sep 2021 | INR | 201.85 | 209.25 | 196.3 | 209.25 | 209.25 | +9.95 (+4.99%) | 22,380 |
| 20 Sep 2021 | INR | 189.95 | 209.8 | 189.95 | 199.3 | 199.3 | -0.6 (-0.30%) | 37,266 |
| 17 Sep 2021 | INR | 205 | 207.35 | 199.9 | 199.9 | 199.9 | -10.5 (-4.99%) | 13,392 |
| 16 Sep 2021 | INR | 210.4 | 210.4 | 190.5 | 210.4 | 210.4 | +10 (+4.99%) | 181,406 |
| 15 Sep 2021 | INR | 200.4 | 200.4 | 200.4 | 200.4 | 200.4 | +9.5 (+4.98%) | 12,211 |
| 14 Sep 2021 | INR | 190.9 | 190.9 | 190.9 | 190.9 | 190.9 | +9.05 (+4.98%) | 5,677 |
| 13 Sep 2021 | INR | 176.7 | 181.85 | 174.9 | 181.85 | 181.85 | +8.65 (+4.99%) | 4,876 |
| 9 Sep 2021 | INR | 166.05 | 173.7 | 166 | 173.2 | 173.2 | +7.75 (+4.68%) | 14,187 |
| 8 Sep 2021 | INR | 160.9 | 167 | 155.25 | 165.45 | 165.45 | +5.35 (+3.34%) | 2,149 |
| 7 Sep 2021 | INR | 164.15 | 168.85 | 158 | 160.1 | 160.1 | -5.6 (-3.38%) | 4,107 |
| 6 Sep 2021 | INR | 165.9 | 169.9 | 163.05 | 165.7 | 165.7 | +0.6 (+0.36%) | 6,485 |
| 3 Sep 2021 | INR | 160.15 | 165.3 | 160.15 | 165.1 | 165.1 | +7.65 (+4.86%) | 10,850 |
| 2 Sep 2021 | INR | 152.5 | 158.85 | 150.05 | 157.45 | 157.45 | +4.95 (+3.25%) | 5,153 |
| 1 Sep 2021 | INR | 145.6 | 155 | 145.6 | 152.5 | 152.5 | +3.7 (+2.49%) | 5,784 |
| 31 Aug 2021 | INR | 151.15 | 154.85 | 148.5 | 148.8 | 148.8 | -3.05 (-2.01%) | 3,838 |
| 30 Aug 2021 | INR | 154.6 | 156.4 | 146.85 | 151.85 | 151.85 | +0.15 (+0.10%) | 8,251 |
| 29 Aug 2021 | INR | 151.7 | 151.7 | 151.7 | 151.7 | 151.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 151.7 | 151.7 | 151.7 | 151.7 | 151.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 150.85 | 155.9 | 142 | 151.7 | 151.7 | +2.75 (+1.85%) | 12,912 |
| 26 Aug 2021 | INR | 149.65 | 150.4 | 145.15 | 148.95 | 148.95 | +5.7 (+3.98%) | 16,140 |
| 25 Aug 2021 | INR | 139 | 143.25 | 137.65 | 143.25 | 143.25 | +6.8 (+4.98%) | 6,669 |
| 24 Aug 2021 | INR | 133.05 | 138.2 | 130.95 | 136.45 | 136.45 | +0.75 (+0.55%) | 10,810 |
| 23 Aug 2021 | INR | 139 | 139.05 | 131.3 | 135.7 | 135.7 | -2.5 (-1.81%) | 12,561 |
| 20 Aug 2021 | INR | 138.25 | 142.4 | 138.2 | 138.2 | 138.2 | -7.25 (-4.98%) | 9,925 |
| 18 Aug 2021 | INR | 153.95 | 156.2 | 145 | 145.45 | 145.45 | -6.6 (-4.34%) | 7,088 |
