| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 116.75 | 119.35 | 115.8 | 118 | 118 | +0.35 (+0.30%) | 57,375 |
| 27 Sep 2021 | INR | 120 | 120.35 | 117 | 117.65 | 117.65 | -1 (-0.84%) | 22,411 |
| 24 Sep 2021 | INR | 123.65 | 123.75 | 118 | 118.65 | 118.65 | -3.75 (-3.06%) | 37,281 |
| 23 Sep 2021 | INR | 126.95 | 128.35 | 121.25 | 122.4 | 122.4 | -0.45 (-0.37%) | 152,137 |
| 22 Sep 2021 | INR | 118.05 | 122.85 | 117 | 122.85 | 122.85 | +5.85 (+5%) | 25,772 |
| 21 Sep 2021 | INR | 116.25 | 121.1 | 114.3 | 117 | 117 | -1.25 (-1.06%) | 30,933 |
| 20 Sep 2021 | INR | 115 | 123.7 | 115 | 118.25 | 118.25 | +0.4 (+0.34%) | 124,134 |
| 17 Sep 2021 | INR | 117.1 | 122.95 | 116 | 117.85 | 117.85 | -2.95 (-2.44%) | 89,418 |
| 16 Sep 2021 | INR | 126.2 | 127.95 | 120 | 120.8 | 120.8 | -5.5 (-4.35%) | 71,824 |
| 15 Sep 2021 | INR | 130.9 | 130.9 | 123.95 | 126.3 | 126.3 | -2.35 (-1.83%) | 57,619 |
| 14 Sep 2021 | INR | 129.8 | 133.5 | 126.2 | 128.65 | 128.65 | +1.4 (+1.10%) | 152,948 |
| 13 Sep 2021 | INR | 121 | 127.3 | 119.05 | 127.25 | 127.25 | +6 (+4.95%) | 151,165 |
| 9 Sep 2021 | INR | 118 | 123.35 | 117.3 | 121.25 | 121.25 | +2.35 (+1.98%) | 61,568 |
| 8 Sep 2021 | INR | 119.15 | 123 | 116 | 118.9 | 118.9 | -0.25 (-0.21%) | 65,321 |
| 7 Sep 2021 | INR | 119 | 120.95 | 114 | 119.15 | 119.15 | +1.95 (+1.66%) | 46,227 |
| 6 Sep 2021 | INR | 116.5 | 121 | 116 | 117.2 | 117.2 | -0.7 (-0.59%) | 40,485 |
| 3 Sep 2021 | INR | 120.45 | 120.45 | 115.1 | 117.9 | 117.9 | +2.5 (+2.17%) | 85,143 |
| 2 Sep 2021 | INR | 113.4 | 115.65 | 106 | 115.4 | 115.4 | +5.25 (+4.77%) | 94,586 |
| 1 Sep 2021 | INR | 112.7 | 112.7 | 107.95 | 110.15 | 110.15 | +1.15 (+1.06%) | 13,489 |
| 31 Aug 2021 | INR | 108.05 | 111.95 | 106.55 | 109 | 109 | -2.95 (-2.64%) | 39,935 |
| 30 Aug 2021 | INR | 114.5 | 115.55 | 111 | 111.95 | 111.95 | +1.9 (+1.73%) | 34,256 |
| 29 Aug 2021 | INR | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 115.9 | 115.9 | 107.1 | 110.05 | 110.05 | -1.75 (-1.57%) | 30,387 |
| 26 Aug 2021 | INR | 107.5 | 111.9 | 104.5 | 111.8 | 111.8 | +5.2 (+4.88%) | 67,288 |
| 25 Aug 2021 | INR | 102.9 | 107.05 | 100.3 | 106.6 | 106.6 | +4.6 (+4.51%) | 40,314 |
| 24 Aug 2021 | INR | 97 | 102 | 92.7 | 102 | 102 | +4.85 (+4.99%) | 43,546 |
| 23 Aug 2021 | INR | 100.15 | 103 | 97.15 | 97.15 | 97.15 | -5.1 (-4.99%) | 42,447 |
| 20 Aug 2021 | INR | 103.2 | 106.7 | 101.95 | 102.25 | 102.25 | -5.05 (-4.71%) | 49,062 |
| 18 Aug 2021 | INR | 116.2 | 116.2 | 105.25 | 107.3 | 107.3 | -3.4 (-3.07%) | 226,741 |
