| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 159.2 | 165.95 | 159.15 | 163.9 | 163.9 | +6.15 (+3.90%) | 913,133 |
| 27 Sep 2021 | INR | 157.85 | 159.3 | 154 | 157.75 | 157.75 | +2.15 (+1.38%) | 299,511 |
| 24 Sep 2021 | INR | 160.2 | 161.25 | 153.7 | 155.6 | 155.6 | -1.9 (-1.21%) | 555,010 |
| 23 Sep 2021 | INR | 141 | 160 | 140.65 | 157.5 | 157.5 | +18.1 (+12.98%) | 2,019,635 |
| 22 Sep 2021 | INR | 137.1 | 140.95 | 135.8 | 139.4 | 139.4 | +4.15 (+3.07%) | 469,067 |
| 21 Sep 2021 | INR | 128.05 | 136.5 | 126.2 | 135.25 | 135.25 | +5.9 (+4.56%) | 521,600 |
| 20 Sep 2021 | INR | 132 | 133 | 127 | 129.35 | 129.35 | -2.35 (-1.78%) | 371,937 |
| 17 Sep 2021 | INR | 133.95 | 135.75 | 130.5 | 131.7 | 131.7 | -2.25 (-1.68%) | 209,486 |
| 16 Sep 2021 | INR | 135.5 | 138.25 | 133.15 | 133.95 | 133.95 | -0.35 (-0.26%) | 112,211 |
| 15 Sep 2021 | INR | 134.1 | 136.35 | 133.55 | 134.3 | 134.3 | +0.6 (+0.45%) | 175,684 |
| 14 Sep 2021 | INR | 134.95 | 136.75 | 133.05 | 133.7 | 133.7 | +0.25 (+0.19%) | 121,519 |
| 13 Sep 2021 | INR | 134.7 | 135.2 | 131.95 | 133.45 | 133.45 | +0.3 (+0.23%) | 231,444 |
| 9 Sep 2021 | INR | 137.9 | 138.15 | 131.45 | 133.15 | 133.15 | -4.2 (-3.06%) | 231,691 |
| 8 Sep 2021 | INR | 141.8 | 144 | 135.35 | 137.35 | 137.35 | -2.35 (-1.68%) | 642,185 |
| 7 Sep 2021 | INR | 138.95 | 140.95 | 133.5 | 139.7 | 139.7 | +2.35 (+1.71%) | 782,570 |
| 6 Sep 2021 | INR | 126.3 | 138.8 | 126.3 | 137.35 | 137.35 | +11.05 (+8.75%) | 711,924 |
| 3 Sep 2021 | INR | 129 | 131.65 | 124.45 | 126.3 | 126.3 | -0.9 (-0.71%) | 283,322 |
| 2 Sep 2021 | INR | 127.3 | 128.75 | 126.6 | 127.2 | 127.2 | -0.1 (-0.08%) | 77,458 |
| 1 Sep 2021 | INR | 126.7 | 128.25 | 124.25 | 127.3 | 127.3 | +0.55 (+0.43%) | 68,494 |
| 31 Aug 2021 | INR | 127.2 | 129.4 | 125.7 | 126.75 | 126.75 | -0.05 (-0.04%) | 124,111 |
| 30 Aug 2021 | INR | 128.5 | 129 | 126.1 | 126.8 | 126.8 | +1.6 (+1.28%) | 563,216 |
| 29 Aug 2021 | INR | 125.2 | 125.2 | 125.2 | 125.2 | 125.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 125.2 | 125.2 | 125.2 | 125.2 | 125.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 125.05 | 127.25 | 124.9 | 125.2 | 125.2 | -1.7 (-1.34%) | 39,847 |
| 26 Aug 2021 | INR | 128.25 | 128.8 | 126.15 | 126.9 | 126.9 | -0.9 (-0.70%) | 143,748 |
| 25 Aug 2021 | INR | 126.9 | 129.65 | 126 | 127.8 | 127.8 | +0.25 (+0.20%) | 66,005 |
| 24 Aug 2021 | INR | 128.25 | 128.65 | 123.6 | 127.55 | 127.55 | +1.4 (+1.11%) | 106,580 |
| 23 Aug 2021 | INR | 117.5 | 127.8 | 117.5 | 126.15 | 126.15 | +7.75 (+6.55%) | 262,693 |
| 20 Aug 2021 | INR | 124 | 124.95 | 116.65 | 118.4 | 118.4 | -6.5 (-5.20%) | 293,354 |
| 18 Aug 2021 | INR | 126.9 | 127.6 | 123.1 | 124.9 | 124.9 | 0.0 (0.0%) | 119,694 |
