| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 112.5 | 115.65 | 111.35 | 111.8 | 111.8 | -1.6 (-1.41%) | 6,044 |
| 27 Sep 2021 | INR | 111.55 | 116.6 | 111.55 | 113.4 | 113.4 | -0.8 (-0.70%) | 4,407 |
| 24 Sep 2021 | INR | 113.85 | 117 | 111.1 | 114.2 | 114.2 | +3.35 (+3.02%) | 14,202 |
| 23 Sep 2021 | INR | 110.15 | 113.4 | 108.15 | 110.85 | 110.85 | +1.55 (+1.42%) | 8,024 |
| 22 Sep 2021 | INR | 110.2 | 114.3 | 106.05 | 109.3 | 109.3 | -0.3 (-0.27%) | 9,377 |
| 21 Sep 2021 | INR | 109 | 112 | 104 | 109.6 | 109.6 | +0.35 (+0.32%) | 17,291 |
| 20 Sep 2021 | INR | 112.5 | 114.9 | 107.1 | 109.25 | 109.25 | -2.8 (-2.50%) | 9,999 |
| 17 Sep 2021 | INR | 117 | 118.5 | 111 | 112.05 | 112.05 | -5.35 (-4.56%) | 13,236 |
| 16 Sep 2021 | INR | 115.85 | 118.95 | 115.85 | 117.4 | 117.4 | -1.25 (-1.05%) | 3,309 |
| 15 Sep 2021 | INR | 119.65 | 119.65 | 117.15 | 118.65 | 118.65 | -0.6 (-0.50%) | 4,867 |
| 14 Sep 2021 | INR | 119.95 | 119.95 | 116.35 | 119.25 | 119.25 | +1.75 (+1.49%) | 4,766 |
| 13 Sep 2021 | INR | 117.3 | 119.9 | 114.5 | 117.5 | 117.5 | -1.5 (-1.26%) | 8,287 |
| 9 Sep 2021 | INR | 118.85 | 121.4 | 117.35 | 119 | 119 | -0.3 (-0.25%) | 5,596 |
| 8 Sep 2021 | INR | 122.9 | 122.9 | 118.05 | 119.3 | 119.3 | +1.5 (+1.27%) | 4,661 |
| 7 Sep 2021 | INR | 122.95 | 123 | 117 | 117.8 | 117.8 | +0.1 (+0.08%) | 8,049 |
| 6 Sep 2021 | INR | 124.65 | 128.95 | 116.1 | 117.7 | 117.7 | -4.5 (-3.68%) | 7,606 |
| 3 Sep 2021 | INR | 124.85 | 128.9 | 121 | 122.2 | 122.2 | -1.4 (-1.13%) | 7,685 |
| 2 Sep 2021 | INR | 125.35 | 129.4 | 120 | 123.6 | 123.6 | -2.25 (-1.79%) | 9,279 |
| 1 Sep 2021 | INR | 129.4 | 132.5 | 122.05 | 125.85 | 125.85 | -1.6 (-1.26%) | 6,371 |
| 31 Aug 2021 | INR | 136.6 | 136.6 | 125.15 | 127.45 | 127.45 | -5.85 (-4.39%) | 14,805 |
| 30 Aug 2021 | INR | 143 | 143 | 131 | 133.3 | 133.3 | -6 (-4.31%) | 15,673 |
| 29 Aug 2021 | INR | 139.3 | 139.3 | 139.3 | 139.3 | 139.3 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 139.3 | 139.3 | 139.3 | 139.3 | 139.3 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 127.4 | 143 | 124.4 | 139.3 | 139.3 | +9.3 (+7.15%) | 37,756 |
| 26 Aug 2021 | INR | 130.5 | 133.95 | 129.05 | 130 | 130 | +0.35 (+0.27%) | 29,144 |
| 25 Aug 2021 | INR | 121.05 | 133.9 | 121.05 | 129.65 | 129.65 | +6.35 (+5.15%) | 146,692 |
| 24 Aug 2021 | INR | 113.8 | 124 | 105.55 | 123.3 | 123.3 | +15.6 (+14.48%) | 41,080 |
| 23 Aug 2021 | INR | 118 | 118 | 92.1 | 107.7 | 107.7 | -5.65 (-4.98%) | 30,892 |
| 20 Aug 2021 | INR | 115.95 | 116 | 107.6 | 113.35 | 113.35 | -3 (-2.58%) | 7,395 |
| 18 Aug 2021 | INR | 121.5 | 125 | 115 | 116.35 | 116.35 | -9.5 (-7.55%) | 16,884 |
