| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 180.1 | 183.7 | 177.05 | 179.75 | 179.75 | -1.5 (-0.83%) | 503,566 |
| 27 Sep 2021 | INR | 183 | 185 | 179 | 181.25 | 181.25 | -0.65 (-0.36%) | 266,704 |
| 24 Sep 2021 | INR | 185 | 185.95 | 181.2 | 181.9 | 181.9 | -3.15 (-1.70%) | 457,340 |
| 23 Sep 2021 | INR | 183.45 | 187.65 | 181.95 | 185.05 | 185.05 | +4.15 (+2.29%) | 797,424 |
| 22 Sep 2021 | INR | 182.05 | 184.4 | 179.5 | 180.9 | 180.9 | 0.0 (0.0%) | 878,679 |
| 21 Sep 2021 | INR | 176 | 181.95 | 173.8 | 180.9 | 180.9 | +5.2 (+2.96%) | 448,689 |
| 20 Sep 2021 | INR | 178.65 | 180.85 | 175 | 175.7 | 175.7 | -3.6 (-2.01%) | 537,694 |
| 17 Sep 2021 | INR | 174.05 | 183.95 | 172.4 | 179.3 | 179.3 | +5.75 (+3.31%) | 1,515,724 |
| 16 Sep 2021 | INR | 171.2 | 175.95 | 171.2 | 173.55 | 173.55 | +1 (+0.58%) | 828,250 |
| 15 Sep 2021 | INR | 168.25 | 173.35 | 168.25 | 172.55 | 172.55 | +3.5 (+2.07%) | 802,221 |
| 14 Sep 2021 | INR | 169 | 170.95 | 168.7 | 169.05 | 169.05 | +0.55 (+0.33%) | 249,306 |
| 13 Sep 2021 | INR | 166.95 | 168.9 | 165.4 | 168.5 | 168.5 | +0.9 (+0.54%) | 303,398 |
| 9 Sep 2021 | INR | 167.4 | 168.7 | 165.5 | 167.6 | 167.6 | -0.4 (-0.24%) | 188,724 |
| 8 Sep 2021 | INR | 169.95 | 170.8 | 165.55 | 168 | 168 | -2.2 (-1.29%) | 406,128 |
| 7 Sep 2021 | INR | 168.5 | 171 | 164.35 | 170.2 | 170.2 | +2.1 (+1.25%) | 402,437 |
| 6 Sep 2021 | INR | 169.9 | 174.3 | 167 | 168.1 | 168.1 | +2.85 (+1.72%) | 1,312,799 |
| 3 Sep 2021 | INR | 167.4 | 168 | 164.4 | 165.25 | 165.25 | -1 (-0.60%) | 451,934 |
| 2 Sep 2021 | INR | 162 | 166.6 | 161.5 | 166.25 | 166.25 | +4.1 (+2.53%) | 968,520 |
| 1 Sep 2021 | INR | 160 | 167.35 | 159.1 | 162.15 | 162.15 | +2 (+1.25%) | 1,209,137 |
| 31 Aug 2021 | INR | 159.9 | 161.15 | 158.3 | 160.15 | 160.15 | +0.65 (+0.41%) | 345,115 |
| 30 Aug 2021 | INR | 157 | 160.35 | 155.9 | 159.5 | 159.5 | +4 (+2.57%) | 341,746 |
| 29 Aug 2021 | INR | 155.5 | 155.5 | 155.5 | 155.5 | 155.5 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 155.5 | 155.5 | 155.5 | 155.5 | 155.5 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 155.5 | 156.25 | 153 | 155.5 | 155.5 | +0.4 (+0.26%) | 499,060 |
| 26 Aug 2021 | INR | 149 | 155.7 | 147.9 | 155.1 | 155.1 | +8.15 (+5.55%) | 1,941,019 |
| 25 Aug 2021 | INR | 147.6 | 150.1 | 145.7 | 146.95 | 146.95 | +0.55 (+0.38%) | 372,090 |
| 24 Aug 2021 | INR | 138.55 | 147.5 | 138 | 146.4 | 146.4 | +6.95 (+4.98%) | 572,884 |
| 23 Aug 2021 | INR | 144.2 | 144.85 | 138.45 | 139.45 | 139.45 | -3.6 (-2.52%) | 6,273,662 |
| 20 Aug 2021 | INR | 147.9 | 147.9 | 142.45 | 143.05 | 143.05 | -5 (-3.38%) | 268,511 |
| 18 Aug 2021 | INR | 149.4 | 151.1 | 147.5 | 148.05 | 148.05 | -0.45 (-0.30%) | 283,230 |
