| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 111.6 | 114.85 | 111.45 | 113.3 | 113.3 | +2.45 (+2.21%) | 102,687 |
| 27 Sep 2021 | INR | 109.35 | 113 | 108.75 | 110.85 | 110.85 | +2.25 (+2.07%) | 124,088 |
| 24 Sep 2021 | INR | 110 | 113.45 | 107.9 | 108.6 | 108.6 | -1.7 (-1.54%) | 59,581 |
| 23 Sep 2021 | INR | 110.4 | 112.55 | 109.5 | 110.3 | 110.3 | +0.55 (+0.50%) | 66,069 |
| 22 Sep 2021 | INR | 107.45 | 111.7 | 107.3 | 109.75 | 109.75 | +2.35 (+2.19%) | 99,214 |
| 21 Sep 2021 | INR | 106.05 | 107.75 | 104 | 107.4 | 107.4 | +1.05 (+0.99%) | 59,114 |
| 20 Sep 2021 | INR | 109 | 110.8 | 105.75 | 106.35 | 106.35 | -4.3 (-3.89%) | 72,762 |
| 17 Sep 2021 | INR | 111.8 | 113.65 | 108.35 | 110.65 | 110.65 | -1.2 (-1.07%) | 96,354 |
| 16 Sep 2021 | INR | 110 | 114.8 | 110 | 111.85 | 111.85 | +1.9 (+1.73%) | 87,203 |
| 15 Sep 2021 | INR | 109.25 | 112.2 | 108.95 | 109.95 | 109.95 | +0.4 (+0.37%) | 64,163 |
| 14 Sep 2021 | INR | 108.9 | 113 | 108.45 | 109.55 | 109.55 | +1.7 (+1.58%) | 53,456 |
| 13 Sep 2021 | INR | 109.6 | 110.65 | 104.8 | 107.85 | 107.85 | -2.8 (-2.53%) | 108,501 |
| 9 Sep 2021 | INR | 111.9 | 112.75 | 109.95 | 110.65 | 110.65 | -0.85 (-0.76%) | 86,538 |
| 8 Sep 2021 | INR | 110 | 115.3 | 107.3 | 111.5 | 111.5 | +4.4 (+4.11%) | 296,995 |
| 7 Sep 2021 | INR | 107.45 | 109.2 | 106.6 | 107.1 | 107.1 | -1 (-0.93%) | 34,507 |
| 6 Sep 2021 | INR | 107.9 | 110.5 | 106.7 | 108.1 | 108.1 | +1.6 (+1.50%) | 86,354 |
| 3 Sep 2021 | INR | 106.05 | 108.4 | 106 | 106.5 | 106.5 | +0.1 (+0.09%) | 52,210 |
| 2 Sep 2021 | INR | 105.3 | 108.65 | 105.3 | 106.4 | 106.4 | +1.7 (+1.62%) | 55,271 |
| 1 Sep 2021 | INR | 106.45 | 107.5 | 104.4 | 104.7 | 104.7 | -1.15 (-1.09%) | 57,081 |
| 31 Aug 2021 | INR | 108.45 | 109.7 | 105.4 | 105.85 | 105.85 | -2.85 (-2.62%) | 54,163 |
| 30 Aug 2021 | INR | 107.9 | 111.35 | 107.15 | 108.7 | 108.7 | +1.75 (+1.64%) | 83,286 |
| 29 Aug 2021 | INR | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 105.35 | 109.65 | 105.05 | 106.95 | 106.95 | +1.85 (+1.76%) | 86,232 |
| 26 Aug 2021 | INR | 103.8 | 107.35 | 103.45 | 105.1 | 105.1 | +1.95 (+1.89%) | 41,196 |
| 25 Aug 2021 | INR | 102.65 | 104.8 | 102.2 | 103.15 | 103.15 | +2.15 (+2.13%) | 61,168 |
| 24 Aug 2021 | INR | 100.9 | 103.05 | 98.45 | 101 | 101 | +1.6 (+1.61%) | 52,879 |
| 23 Aug 2021 | INR | 103.95 | 104.05 | 97.9 | 99.4 | 99.4 | -2.3 (-2.26%) | 216,300 |
| 20 Aug 2021 | INR | 105.95 | 105.95 | 101.25 | 101.7 | 101.7 | -4.7 (-4.42%) | 57,182 |
| 18 Aug 2021 | INR | 106.4 | 108.8 | 105.75 | 106.4 | 106.4 | -1.45 (-1.34%) | 30,575 |
