| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 147.1 | 152.45 | 147 | 148.15 | 148.15 | -2.75 (-1.82%) | 1,806 |
| 27 Sep 2021 | INR | 149 | 154.75 | 149 | 150.9 | 150.9 | -1.35 (-0.89%) | 1,790 |
| 24 Sep 2021 | INR | 155 | 157.9 | 152.25 | 152.25 | 152.25 | -2.75 (-1.77%) | 554 |
| 23 Sep 2021 | INR | 154.8 | 155.5 | 152.25 | 155 | 155 | +1.3 (+0.85%) | 1,389 |
| 22 Sep 2021 | INR | 158.25 | 159.9 | 150.7 | 153.7 | 153.7 | -2.8 (-1.79%) | 1,335 |
| 21 Sep 2021 | INR | 153.7 | 158.5 | 150.1 | 156.5 | 156.5 | +2.25 (+1.46%) | 2,969 |
| 20 Sep 2021 | INR | 159.7 | 159.7 | 150.6 | 154.25 | 154.25 | -0.35 (-0.23%) | 752 |
| 17 Sep 2021 | INR | 156.5 | 158.4 | 153.1 | 154.6 | 154.6 | -1.65 (-1.06%) | 1,003 |
| 16 Sep 2021 | INR | 159.85 | 159.85 | 155.65 | 156.25 | 156.25 | -0.35 (-0.22%) | 9,109 |
| 15 Sep 2021 | INR | 157.4 | 160.5 | 155.15 | 156.6 | 156.6 | -1.7 (-1.07%) | 3,140 |
| 14 Sep 2021 | INR | 158 | 159.95 | 155.6 | 158.3 | 158.3 | -1.15 (-0.72%) | 1,828 |
| 13 Sep 2021 | INR | 163.1 | 165.45 | 159.15 | 159.45 | 159.45 | -2.1 (-1.30%) | 1,831 |
| 9 Sep 2021 | INR | 160.1 | 164.7 | 160.1 | 161.55 | 161.55 | +1.45 (+0.91%) | 979 |
| 8 Sep 2021 | INR | 163 | 163.55 | 157.15 | 160.1 | 160.1 | -3.25 (-1.99%) | 1,005 |
| 7 Sep 2021 | INR | 162.35 | 165.5 | 160.85 | 163.35 | 163.35 | -3.5 (-2.10%) | 1,230 |
| 6 Sep 2021 | INR | 171.9 | 171.9 | 165.05 | 166.85 | 166.85 | -1.9 (-1.13%) | 728 |
| 3 Sep 2021 | INR | 168.8 | 169.7 | 167.1 | 168.75 | 168.75 | +1.1 (+0.66%) | 4,075 |
| 2 Sep 2021 | INR | 164.5 | 168.8 | 162.1 | 167.65 | 167.65 | +4.3 (+2.63%) | 12,814 |
| 1 Sep 2021 | INR | 160 | 163.5 | 156.2 | 163.35 | 163.35 | -0.25 (-0.15%) | 12,161 |
| 31 Aug 2021 | INR | 163.6 | 163.6 | 163.6 | 163.6 | 163.6 | -8.6 (-4.99%) | 2,363 |
| 30 Aug 2021 | INR | 167.2 | 174.3 | 163.7 | 172.2 | 172.2 | +0.5 (+0.29%) | 1,340 |
| 29 Aug 2021 | INR | 171.7 | 171.7 | 171.7 | 171.7 | 171.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 171.7 | 171.7 | 171.7 | 171.7 | 171.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 170 | 175.8 | 170 | 171.7 | 171.7 | -0.35 (-0.20%) | 809 |
| 26 Aug 2021 | INR | 178.85 | 178.85 | 168.5 | 172.05 | 172.05 | -2.7 (-1.55%) | 886 |
| 25 Aug 2021 | INR | 177.75 | 177.75 | 163.55 | 174.75 | 174.75 | +5.05 (+2.98%) | 946 |
| 24 Aug 2021 | INR | 156.6 | 169.7 | 155.25 | 169.7 | 169.7 | +6.55 (+4.01%) | 868 |
| 23 Aug 2021 | INR | 179.4 | 179.4 | 163.1 | 163.15 | 163.15 | -8.5 (-4.95%) | 1,260 |
| 20 Aug 2021 | INR | 184.3 | 184.35 | 168.55 | 171.65 | 171.65 | -5 (-2.83%) | 1,028 |
| 18 Aug 2021 | INR | 167 | 176.65 | 167 | 176.65 | 176.65 | +8.4 (+4.99%) | 923 |
