| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 141.3 | 145.9 | 138.7 | 141.5 | 141.5 | +3.15 (+2.28%) | 31,936 |
| 27 Sep 2021 | INR | 141.7 | 141.7 | 137.2 | 138.35 | 138.35 | +0.95 (+0.69%) | 9,970 |
| 24 Sep 2021 | INR | 140 | 141.8 | 136 | 137.4 | 137.4 | +0.75 (+0.55%) | 14,892 |
| 23 Sep 2021 | INR | 138.2 | 139.35 | 135.3 | 136.65 | 136.65 | +0.05 (+0.04%) | 8,263 |
| 22 Sep 2021 | INR | 137.75 | 140.1 | 133.65 | 136.6 | 136.6 | -1.35 (-0.98%) | 10,829 |
| 21 Sep 2021 | INR | 135 | 139.15 | 131.35 | 137.95 | 137.95 | +1.95 (+1.43%) | 7,185 |
| 20 Sep 2021 | INR | 136.6 | 140.9 | 135 | 136 | 136 | -2.85 (-2.05%) | 8,327 |
| 17 Sep 2021 | INR | 144.4 | 144.55 | 136.45 | 138.85 | 138.85 | -4.7 (-3.27%) | 7,468 |
| 16 Sep 2021 | INR | 151.45 | 153.55 | 142.45 | 143.55 | 143.55 | -5.05 (-3.40%) | 27,306 |
| 15 Sep 2021 | INR | 138.2 | 150.95 | 137.95 | 148.6 | 148.6 | +11.35 (+8.27%) | 164,321 |
| 14 Sep 2021 | INR | 138.15 | 139 | 134 | 137.25 | 137.25 | -0.9 (-0.65%) | 13,958 |
| 13 Sep 2021 | INR | 135 | 144.05 | 133 | 138.15 | 138.15 | +3.5 (+2.60%) | 49,432 |
| 9 Sep 2021 | INR | 134.15 | 137.8 | 131.3 | 134.65 | 134.65 | +2.1 (+1.58%) | 14,541 |
| 8 Sep 2021 | INR | 130.5 | 136.4 | 129.8 | 132.55 | 132.55 | +3.05 (+2.36%) | 16,852 |
| 7 Sep 2021 | INR | 132.1 | 137.65 | 127.9 | 129.5 | 129.5 | -9.7 (-6.97%) | 20,860 |
| 6 Sep 2021 | INR | 129.15 | 140.3 | 126.85 | 139.2 | 139.2 | +11.65 (+9.13%) | 33,703 |
| 3 Sep 2021 | INR | 126.6 | 130 | 123.9 | 127.55 | 127.55 | +2.8 (+2.24%) | 18,428 |
| 2 Sep 2021 | INR | 126.15 | 127.95 | 124 | 124.75 | 124.75 | -1.35 (-1.07%) | 11,558 |
| 1 Sep 2021 | INR | 127.95 | 131.25 | 123.05 | 126.1 | 126.1 | -3.45 (-2.66%) | 16,167 |
| 31 Aug 2021 | INR | 132.25 | 132.75 | 127.7 | 129.55 | 129.55 | -3.65 (-2.74%) | 5,184 |
| 30 Aug 2021 | INR | 131.9 | 134.6 | 131.55 | 133.2 | 133.2 | +3.35 (+2.58%) | 3,564 |
| 29 Aug 2021 | INR | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 130.2 | 132.95 | 128.3 | 129.85 | 129.85 | -2.2 (-1.67%) | 8,158 |
| 26 Aug 2021 | INR | 133.5 | 136 | 130.2 | 132.05 | 132.05 | -0.35 (-0.26%) | 11,002 |
| 25 Aug 2021 | INR | 130 | 133.6 | 125.1 | 132.4 | 132.4 | +7.8 (+6.26%) | 11,548 |
| 24 Aug 2021 | INR | 122.25 | 130 | 119.4 | 124.6 | 124.6 | +4.85 (+4.05%) | 6,006 |
| 23 Aug 2021 | INR | 128 | 129.5 | 118.45 | 119.75 | 119.75 | -6.65 (-5.26%) | 5,021 |
| 20 Aug 2021 | INR | 128.35 | 131 | 125.35 | 126.4 | 126.4 | -3.45 (-2.66%) | 2,532 |
| 18 Aug 2021 | INR | 134.85 | 134.9 | 128.1 | 129.85 | 129.85 | -4.3 (-3.21%) | 8,790 |
