| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 147.9 | 148.3 | 143.85 | 145.45 | 145.45 | -1.8 (-1.22%) | 10,890 |
| 27 Sep 2021 | INR | 148.4 | 149.2 | 145.9 | 147.25 | 147.25 | -0.15 (-0.10%) | 11,968 |
| 24 Sep 2021 | INR | 153 | 153 | 146.2 | 147.4 | 147.4 | -4.05 (-2.67%) | 16,565 |
| 23 Sep 2021 | INR | 151.15 | 156.4 | 149.65 | 151.45 | 151.45 | +1.3 (+0.87%) | 18,771 |
| 22 Sep 2021 | INR | 146 | 153.1 | 145.1 | 150.15 | 150.15 | +3.65 (+2.49%) | 27,048 |
| 21 Sep 2021 | INR | 145 | 148 | 142.05 | 146.5 | 146.5 | +1.55 (+1.07%) | 17,484 |
| 20 Sep 2021 | INR | 149.25 | 151.5 | 144.1 | 144.95 | 144.95 | -7.35 (-4.83%) | 26,765 |
| 17 Sep 2021 | INR | 155.85 | 156.1 | 150.35 | 152.3 | 152.3 | -3 (-1.93%) | 24,411 |
| 16 Sep 2021 | INR | 143 | 156.5 | 143 | 155.3 | 155.3 | -2.3 (-1.46%) | 27,311 |
| 15 Sep 2021 | INR | 156.8 | 158.35 | 155.7 | 157.6 | 157.6 | +1.15 (+0.74%) | 21,639 |
| 14 Sep 2021 | INR | 156.9 | 158.5 | 155.7 | 156.45 | 156.45 | +0.8 (+0.51%) | 27,003 |
| 13 Sep 2021 | INR | 154 | 158.4 | 153.15 | 155.65 | 155.65 | +1.85 (+1.20%) | 38,524 |
| 9 Sep 2021 | INR | 154.4 | 155.5 | 152.85 | 153.8 | 153.8 | -0.9 (-0.58%) | 13,409 |
| 8 Sep 2021 | INR | 154.15 | 157.5 | 152.75 | 154.7 | 154.7 | +1.5 (+0.98%) | 23,211 |
| 7 Sep 2021 | INR | 153.9 | 156.5 | 150.9 | 153.2 | 153.2 | -0.65 (-0.42%) | 36,014 |
| 6 Sep 2021 | INR | 152.25 | 156.25 | 149.35 | 153.85 | 153.85 | +4.4 (+2.94%) | 42,130 |
| 3 Sep 2021 | INR | 151.35 | 152.45 | 148.35 | 149.45 | 149.45 | -1.5 (-0.99%) | 29,316 |
| 2 Sep 2021 | INR | 149.15 | 153.9 | 149 | 150.95 | 150.95 | +2.1 (+1.41%) | 29,754 |
| 1 Sep 2021 | INR | 146.95 | 151.1 | 145 | 148.85 | 148.85 | +3.15 (+2.16%) | 46,013 |
| 31 Aug 2021 | INR | 147 | 148.9 | 144.45 | 145.7 | 145.7 | -0.45 (-0.31%) | 25,159 |
| 30 Aug 2021 | INR | 142.95 | 147.7 | 142.05 | 146.15 | 146.15 | +4.45 (+3.14%) | 52,417 |
| 29 Aug 2021 | INR | 141.7 | 141.7 | 141.7 | 141.7 | 141.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 141.7 | 141.7 | 141.7 | 141.7 | 141.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 142.25 | 143.05 | 140.25 | 141.7 | 141.7 | -0.9 (-0.63%) | 21,805 |
| 26 Aug 2021 | INR | 145 | 145.25 | 141.25 | 142.6 | 142.6 | -3.45 (-2.36%) | 40,059 |
| 25 Aug 2021 | INR | 144.5 | 148.5 | 141.8 | 146.05 | 146.05 | +3.8 (+2.67%) | 67,683 |
| 24 Aug 2021 | INR | 133.6 | 143.55 | 131.25 | 142.25 | 142.25 | +8.95 (+6.71%) | 124,931 |
| 23 Aug 2021 | INR | 142.95 | 142.95 | 131.35 | 133.3 | 133.3 | -5.8 (-4.17%) | 55,103 |
| 20 Aug 2021 | INR | 138.05 | 144.1 | 136.5 | 139.1 | 139.1 | -1.35 (-0.96%) | 52,629 |
| 18 Aug 2021 | INR | 143.5 | 144.05 | 139.5 | 140.45 | 140.45 | -3.2 (-2.23%) | 38,836 |
