| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 173.8 | 173.8 | 168.25 | 169.55 | 169.55 | -3.3 (-1.91%) | 146,141 |
| 27 Sep 2021 | INR | 173.7 | 175 | 171.4 | 172.85 | 172.85 | -0.1 (-0.06%) | 97,253 |
| 24 Sep 2021 | INR | 175.8 | 176.7 | 170.9 | 172.95 | 172.95 | -1 (-0.57%) | 469,019 |
| 23 Sep 2021 | INR | 171.3 | 175.9 | 171.3 | 173.95 | 173.95 | +2.75 (+1.61%) | 323,458 |
| 22 Sep 2021 | INR | 168 | 174.35 | 165.15 | 171.2 | 171.2 | +4.85 (+2.92%) | 931,653 |
| 21 Sep 2021 | INR | 160 | 166.85 | 160 | 166.35 | 166.35 | +4.9 (+3.03%) | 1,981,642 |
| 20 Sep 2021 | INR | 162.35 | 165.45 | 161.05 | 161.45 | 161.45 | -2.3 (-1.40%) | 263,718 |
| 17 Sep 2021 | INR | 168.75 | 169.3 | 163.05 | 163.75 | 163.75 | -4.15 (-2.47%) | 205,896 |
| 16 Sep 2021 | INR | 167.7 | 169.95 | 165.5 | 167.9 | 167.9 | +0.25 (+0.15%) | 105,680 |
| 15 Sep 2021 | INR | 166.3 | 168.5 | 166.3 | 167.65 | 167.65 | +1.35 (+0.81%) | 277,447 |
| 14 Sep 2021 | INR | 165.35 | 166.75 | 165.25 | 166.3 | 166.3 | +0.95 (+0.57%) | 216,292 |
| 13 Sep 2021 | INR | 166.6 | 166.8 | 164 | 165.35 | 165.35 | +0.35 (+0.21%) | 114,593 |
| 9 Sep 2021 | INR | 165.75 | 165.75 | 162.8 | 165 | 165 | +0.25 (+0.15%) | 91,448 |
| 8 Sep 2021 | INR | 163.85 | 166 | 162 | 164.75 | 164.75 | +0.95 (+0.58%) | 119,012 |
| 7 Sep 2021 | INR | 169.5 | 169.7 | 163.5 | 163.8 | 163.8 | -4.5 (-2.67%) | 521,698 |
| 6 Sep 2021 | INR | 164.05 | 169 | 164.05 | 168.3 | 168.3 | +4.7 (+2.87%) | 193,882 |
| 3 Sep 2021 | INR | 165.05 | 166 | 162.85 | 163.6 | 163.6 | -1.5 (-0.91%) | 230,886 |
| 2 Sep 2021 | INR | 165 | 165.4 | 163.35 | 165.1 | 165.1 | +0.85 (+0.52%) | 182,007 |
| 1 Sep 2021 | INR | 161.55 | 166.2 | 160.4 | 164.25 | 164.25 | +3.95 (+2.46%) | 210,717 |
| 31 Aug 2021 | INR | 161.55 | 162.4 | 159.45 | 160.3 | 160.3 | -0.15 (-0.09%) | 379,536 |
| 30 Aug 2021 | INR | 160.8 | 162.5 | 160.15 | 160.45 | 160.45 | +0.2 (+0.12%) | 158,634 |
| 29 Aug 2021 | INR | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 162 | 163.1 | 159.85 | 160.25 | 160.25 | -1.2 (-0.74%) | 252,370 |
| 26 Aug 2021 | INR | 162 | 164.65 | 160.85 | 161.45 | 161.45 | -0.95 (-0.58%) | 269,692 |
| 25 Aug 2021 | INR | 163.9 | 164.85 | 161.25 | 162.4 | 162.4 | -1.15 (-0.70%) | 259,474 |
| 24 Aug 2021 | INR | 160.45 | 164.55 | 157.8 | 163.55 | 163.55 | +5.15 (+3.25%) | 204,972 |
| 23 Aug 2021 | INR | 159 | 161.7 | 154.65 | 158.4 | 158.4 | -0.05 (-0.03%) | 496,823 |
| 20 Aug 2021 | INR | 165 | 165 | 157.6 | 158.45 | 158.45 | -7.05 (-4.26%) | 251,793 |
| 18 Aug 2021 | INR | 167.25 | 169.55 | 165 | 165.5 | 165.5 | -3.3 (-1.95%) | 192,228 |
