| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 152.7 | 152.7 | 140.9 | 144.55 | 144.55 | -6.2 (-4.11%) | 920,643 |
| 27 Sep 2021 | INR | 151.25 | 155.1 | 149.4 | 150.75 | 150.75 | -0.2 (-0.13%) | 1,848,431 |
| 24 Sep 2021 | INR | 154.7 | 161 | 149.3 | 150.95 | 150.95 | -3.35 (-2.17%) | 1,997,007 |
| 23 Sep 2021 | INR | 147.3 | 156.8 | 146.4 | 154.3 | 154.3 | +9.05 (+6.23%) | 3,088,760 |
| 22 Sep 2021 | INR | 134 | 148.4 | 133.1 | 145.25 | 145.25 | +11.8 (+8.84%) | 1,451,992 |
| 21 Sep 2021 | INR | 127.5 | 134.3 | 125.7 | 133.45 | 133.45 | +6.05 (+4.75%) | 950,322 |
| 20 Sep 2021 | INR | 131.7 | 134.25 | 125.9 | 127.4 | 127.4 | -7.3 (-5.42%) | 772,448 |
| 17 Sep 2021 | INR | 141.25 | 141.25 | 133.2 | 134.7 | 134.7 | -5.15 (-3.68%) | 889,549 |
| 16 Sep 2021 | INR | 138.7 | 144 | 137.05 | 139.85 | 139.85 | +2.15 (+1.56%) | 999,327 |
| 15 Sep 2021 | INR | 139.8 | 141.95 | 137 | 137.7 | 137.7 | -2.1 (-1.50%) | 635,362 |
| 14 Sep 2021 | INR | 142.5 | 144 | 137.7 | 139.8 | 139.8 | -1.4 (-0.99%) | 613,979 |
| 13 Sep 2021 | INR | 143.05 | 144.65 | 139.25 | 141.2 | 141.2 | -2.9 (-2.01%) | 762,965 |
| 9 Sep 2021 | INR | 148.5 | 148.9 | 143.2 | 144.1 | 144.1 | -4.4 (-2.96%) | 684,138 |
| 8 Sep 2021 | INR | 143.9 | 150.5 | 141.85 | 148.5 | 148.5 | +5.05 (+3.52%) | 752,187 |
| 7 Sep 2021 | INR | 147.3 | 147.65 | 142.4 | 143.45 | 143.45 | -3.1 (-2.12%) | 457,635 |
| 6 Sep 2021 | INR | 147.85 | 149.2 | 143.45 | 146.55 | 146.55 | +0.7 (+0.48%) | 652,747 |
| 3 Sep 2021 | INR | 145.5 | 151.45 | 144.25 | 145.85 | 145.85 | +1 (+0.69%) | 773,190 |
| 2 Sep 2021 | INR | 144.85 | 149 | 141.9 | 144.85 | 144.85 | +0.8 (+0.56%) | 806,984 |
| 1 Sep 2021 | INR | 137.85 | 146.2 | 132.2 | 144.05 | 144.05 | +7.6 (+5.57%) | 1,574,715 |
| 31 Aug 2021 | INR | 139 | 140.5 | 135.5 | 136.45 | 136.45 | -2.75 (-1.98%) | 572,557 |
| 30 Aug 2021 | INR | 137.95 | 141.45 | 136.4 | 139.2 | 139.2 | +3.85 (+2.84%) | 548,459 |
| 29 Aug 2021 | INR | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 134.85 | 139.7 | 134.15 | 135.35 | 135.35 | +0.9 (+0.67%) | 666,508 |
| 26 Aug 2021 | INR | 138 | 138.3 | 133.75 | 134.45 | 134.45 | -2.75 (-2.00%) | 489,198 |
| 25 Aug 2021 | INR | 142.75 | 143.25 | 136.4 | 137.2 | 137.2 | -4.25 (-3.00%) | 529,737 |
| 24 Aug 2021 | INR | 135.55 | 142.5 | 134.3 | 141.45 | 141.45 | +6.15 (+4.55%) | 759,134 |
| 23 Aug 2021 | INR | 140.8 | 142.5 | 131.55 | 135.3 | 135.3 | -2.75 (-1.99%) | 502,783 |
| 20 Aug 2021 | INR | 143.7 | 147.25 | 136.75 | 138.05 | 138.05 | -6.4 (-4.43%) | 636,602 |
| 18 Aug 2021 | INR | 152 | 152 | 142.8 | 144.45 | 144.45 | -5.5 (-3.67%) | 684,360 |
