| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 187.65 | 190.8 | 182.5 | 185.9 | 185.9 | -1.05 (-0.56%) | 125,159 |
| 27 Sep 2021 | INR | 182.8 | 190.2 | 181.05 | 186.95 | 186.95 | +6.5 (+3.60%) | 176,888 |
| 24 Sep 2021 | INR | 186.1 | 188.5 | 178.55 | 180.45 | 180.45 | -4.05 (-2.20%) | 171,952 |
| 23 Sep 2021 | INR | 173.1 | 185.5 | 173.1 | 184.5 | 184.5 | +12.1 (+7.02%) | 199,141 |
| 22 Sep 2021 | INR | 174.65 | 175 | 171.5 | 172.4 | 172.4 | +1.2 (+0.70%) | 45,057 |
| 21 Sep 2021 | INR | 168.3 | 172.1 | 167 | 171.2 | 171.2 | +2.9 (+1.72%) | 81,337 |
| 20 Sep 2021 | INR | 175.45 | 178.4 | 166.3 | 168.3 | 168.3 | -9.85 (-5.53%) | 62,357 |
| 17 Sep 2021 | INR | 175 | 179.6 | 172.55 | 178.15 | 178.15 | +1.7 (+0.96%) | 77,626 |
| 16 Sep 2021 | INR | 179.85 | 181.35 | 175.35 | 176.45 | 176.45 | -2.1 (-1.18%) | 48,709 |
| 15 Sep 2021 | INR | 174.25 | 182.5 | 173 | 178.55 | 178.55 | +4.85 (+2.79%) | 78,210 |
| 14 Sep 2021 | INR | 172.3 | 178.4 | 170 | 173.7 | 173.7 | +1.45 (+0.84%) | 111,763 |
| 13 Sep 2021 | INR | 169.15 | 173.9 | 167.85 | 172.25 | 172.25 | +3.65 (+2.16%) | 92,612 |
| 9 Sep 2021 | INR | 172.3 | 172.3 | 167.55 | 168.6 | 168.6 | -3.2 (-1.86%) | 72,288 |
| 8 Sep 2021 | INR | 167.65 | 175.5 | 167.65 | 171.8 | 171.8 | +4.2 (+2.51%) | 122,978 |
| 7 Sep 2021 | INR | 172 | 172.65 | 166.65 | 167.6 | 167.6 | -4.3 (-2.50%) | 77,818 |
| 6 Sep 2021 | INR | 172.45 | 175.25 | 170.35 | 171.9 | 171.9 | +1.8 (+1.06%) | 160,725 |
| 3 Sep 2021 | INR | 178.5 | 178.5 | 168.6 | 170.1 | 170.1 | -6.75 (-3.82%) | 91,736 |
| 2 Sep 2021 | INR | 171 | 178.45 | 169.85 | 176.85 | 176.85 | +7.1 (+4.18%) | 150,320 |
| 1 Sep 2021 | INR | 171 | 174.1 | 165.15 | 169.75 | 169.75 | -3.35 (-1.94%) | 198,925 |
| 31 Aug 2021 | INR | 173.7 | 175.2 | 172.05 | 173.1 | 173.1 | -0.85 (-0.49%) | 96,700 |
| 30 Aug 2021 | INR | 171 | 177.45 | 171 | 173.95 | 173.95 | +3.2 (+1.87%) | 136,276 |
| 29 Aug 2021 | INR | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 169.2 | 176 | 166 | 170.75 | 170.75 | +2.15 (+1.28%) | 103,352 |
| 26 Aug 2021 | INR | 168.55 | 171.55 | 167.75 | 168.6 | 168.6 | -2.7 (-1.58%) | 105,496 |
| 25 Aug 2021 | INR | 166.8 | 173.35 | 164.15 | 171.3 | 171.3 | +6.5 (+3.94%) | 128,342 |
| 24 Aug 2021 | INR | 157.3 | 167 | 156.1 | 164.8 | 164.8 | +8.7 (+5.57%) | 120,415 |
| 23 Aug 2021 | INR | 162 | 165.3 | 152.95 | 156.1 | 156.1 | -7.25 (-4.44%) | 106,121 |
| 20 Aug 2021 | INR | 167.25 | 167.95 | 161.6 | 163.35 | 163.35 | -4.1 (-2.45%) | 122,098 |
| 18 Aug 2021 | INR | 172.25 | 176.55 | 165.6 | 167.45 | 167.45 | -8.55 (-4.86%) | 139,895 |
