| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 157.9 | 158.6 | 155.15 | 156.25 | 156.25 | -0.4 (-0.26%) | 92,181 |
| 27 Sep 2021 | INR | 160.5 | 161.55 | 156.1 | 156.65 | 156.65 | -3.7 (-2.31%) | 200,973 |
| 24 Sep 2021 | INR | 165.4 | 165.4 | 157.35 | 160.35 | 160.35 | -2.1 (-1.29%) | 135,628 |
| 23 Sep 2021 | INR | 163.85 | 166.45 | 161.4 | 162.45 | 162.45 | +1.35 (+0.84%) | 86,931 |
| 22 Sep 2021 | INR | 156.5 | 161.85 | 156.5 | 161.1 | 161.1 | +3.45 (+2.19%) | 144,404 |
| 21 Sep 2021 | INR | 154.9 | 158.45 | 149.15 | 157.65 | 157.65 | +2.75 (+1.78%) | 259,257 |
| 20 Sep 2021 | INR | 160.1 | 161.7 | 150.6 | 154.9 | 154.9 | -8.9 (-5.43%) | 298,730 |
| 17 Sep 2021 | INR | 168.7 | 168.7 | 158.7 | 163.8 | 163.8 | -2.8 (-1.68%) | 203,174 |
| 16 Sep 2021 | INR | 163.85 | 174.35 | 163.85 | 166.6 | 166.6 | +3.45 (+2.11%) | 511,081 |
| 15 Sep 2021 | INR | 165.35 | 166.85 | 162.4 | 163.15 | 163.15 | -0.95 (-0.58%) | 94,427 |
| 14 Sep 2021 | INR | 165.75 | 168.7 | 162.25 | 164.1 | 164.1 | +0.75 (+0.46%) | 142,815 |
| 13 Sep 2021 | INR | 164.9 | 164.9 | 161.25 | 163.35 | 163.35 | -0.4 (-0.24%) | 100,400 |
| 9 Sep 2021 | INR | 160 | 167.5 | 160 | 163.75 | 163.75 | +4.35 (+2.73%) | 485,646 |
| 8 Sep 2021 | INR | 163 | 163 | 157.15 | 159.4 | 159.4 | +0.45 (+0.28%) | 124,301 |
| 7 Sep 2021 | INR | 160.2 | 162.6 | 156.5 | 158.95 | 158.95 | -1 (-0.63%) | 246,017 |
| 6 Sep 2021 | INR | 151.6 | 161.75 | 151.6 | 159.95 | 159.95 | +8.4 (+5.54%) | 536,153 |
| 3 Sep 2021 | INR | 150.95 | 154.85 | 149.05 | 151.55 | 151.55 | +2.4 (+1.61%) | 156,461 |
| 2 Sep 2021 | INR | 147 | 150.55 | 147 | 149.15 | 149.15 | +1.5 (+1.02%) | 128,429 |
| 1 Sep 2021 | INR | 150.3 | 151.45 | 145.4 | 147.65 | 147.65 | -2.65 (-1.76%) | 106,802 |
| 31 Aug 2021 | INR | 152.5 | 153.95 | 148.65 | 150.3 | 150.3 | -0.75 (-0.50%) | 163,261 |
| 30 Aug 2021 | INR | 149 | 158.05 | 148.15 | 151.05 | 151.05 | +4.45 (+3.04%) | 346,987 |
| 29 Aug 2021 | INR | 146.6 | 146.6 | 146.6 | 146.6 | 146.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 146.6 | 146.6 | 146.6 | 146.6 | 146.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 143.3 | 149.85 | 143.3 | 146.6 | 146.6 | +1.8 (+1.24%) | 184,833 |
| 26 Aug 2021 | INR | 148.6 | 149.7 | 144.1 | 144.8 | 144.8 | -4.7 (-3.14%) | 99,405 |
| 25 Aug 2021 | INR | 149.7 | 153.7 | 146.65 | 149.5 | 149.5 | -0.85 (-0.57%) | 262,296 |
| 24 Aug 2021 | INR | 126.85 | 153.8 | 126.85 | 150.35 | 150.35 | +21.5 (+16.69%) | 736,948 |
| 23 Aug 2021 | INR | 142.8 | 142.8 | 125.4 | 128.85 | 128.85 | -8.7 (-6.32%) | 463,838 |
| 20 Aug 2021 | INR | 145.8 | 146.1 | 135.25 | 137.55 | 137.55 | -10.5 (-7.09%) | 229,037 |
| 18 Aug 2021 | INR | 155 | 155 | 147.25 | 148.05 | 148.05 | -4.45 (-2.92%) | 122,193 |
