| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 126.9 | 128.5 | 124.4 | 127 | 127 | +1.5 (+1.20%) | 184,932 |
| 27 Sep 2021 | INR | 128.7 | 128.7 | 125.05 | 125.5 | 125.5 | -2.1 (-1.65%) | 111,714 |
| 24 Sep 2021 | INR | 128.5 | 128.95 | 126.95 | 127.6 | 127.6 | +0.45 (+0.35%) | 44,654 |
| 23 Sep 2021 | INR | 126.1 | 128.55 | 125.45 | 127.15 | 127.15 | +1.8 (+1.44%) | 166,065 |
| 22 Sep 2021 | INR | 127.5 | 128.8 | 125.1 | 125.35 | 125.35 | -0.3 (-0.24%) | 91,129 |
| 21 Sep 2021 | INR | 125.9 | 126.2 | 122.6 | 125.65 | 125.65 | +3.2 (+2.61%) | 169,596 |
| 20 Sep 2021 | INR | 121.95 | 125.85 | 121.95 | 122.45 | 122.45 | +1.05 (+0.86%) | 118,338 |
| 17 Sep 2021 | INR | 124.2 | 124.55 | 119.2 | 121.4 | 121.4 | -2.5 (-2.02%) | 198,094 |
| 16 Sep 2021 | INR | 125 | 125.6 | 123.4 | 123.9 | 123.9 | -0.35 (-0.28%) | 121,645 |
| 15 Sep 2021 | INR | 124.65 | 125.8 | 123.7 | 124.25 | 124.25 | +0.25 (+0.20%) | 96,726 |
| 14 Sep 2021 | INR | 122.65 | 126.85 | 121.95 | 124 | 124 | +1.85 (+1.51%) | 217,864 |
| 13 Sep 2021 | INR | 125.75 | 125.75 | 121.6 | 122.15 | 122.15 | -2.75 (-2.20%) | 82,732 |
| 9 Sep 2021 | INR | 118.55 | 126.3 | 118.3 | 124.9 | 124.9 | +6.55 (+5.53%) | 358,951 |
| 8 Sep 2021 | INR | 118.1 | 119.1 | 117.6 | 118.35 | 118.35 | +0.3 (+0.25%) | 60,652 |
| 7 Sep 2021 | INR | 117.65 | 119.9 | 117 | 118.05 | 118.05 | +0.45 (+0.38%) | 113,366 |
| 6 Sep 2021 | INR | 118.1 | 118.2 | 114.35 | 117.6 | 117.6 | +0.35 (+0.30%) | 82,881 |
| 3 Sep 2021 | INR | 118 | 119.25 | 116.45 | 117.25 | 117.25 | -0.45 (-0.38%) | 92,008 |
| 2 Sep 2021 | INR | 116.1 | 118.65 | 116.1 | 117.7 | 117.7 | +2 (+1.73%) | 99,546 |
| 1 Sep 2021 | INR | 118.5 | 120.3 | 115.3 | 115.7 | 115.7 | -3.25 (-2.73%) | 103,769 |
| 31 Aug 2021 | INR | 118.65 | 120.15 | 118.35 | 118.95 | 118.95 | -0.65 (-0.54%) | 37,144 |
| 30 Aug 2021 | INR | 122.6 | 122.6 | 119 | 119.6 | 119.6 | +0.85 (+0.72%) | 53,579 |
| 29 Aug 2021 | INR | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 116 | 119.4 | 115.7 | 118.75 | 118.75 | +1.5 (+1.28%) | 72,989 |
| 26 Aug 2021 | INR | 120.45 | 121.15 | 116.55 | 117.25 | 117.25 | -3.25 (-2.70%) | 110,345 |
| 25 Aug 2021 | INR | 117.95 | 121.3 | 115.3 | 120.5 | 120.5 | +5 (+4.33%) | 123,832 |
| 24 Aug 2021 | INR | 109.95 | 116.8 | 109.4 | 115.5 | 115.5 | +5.8 (+5.29%) | 182,845 |
| 23 Aug 2021 | INR | 111.55 | 113 | 106 | 109.7 | 109.7 | -0.65 (-0.59%) | 3,429,796 |
| 20 Aug 2021 | INR | 114.8 | 114.8 | 110 | 110.35 | 110.35 | -4.5 (-3.92%) | 158,060 |
| 18 Aug 2021 | INR | 119.4 | 121.35 | 113.9 | 114.85 | 114.85 | -4.55 (-3.81%) | 244,834 |
