| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 149.4 | 152 | 143.5 | 145.2 | 145.2 | -3.15 (-2.12%) | 56,467 |
| 27 Sep 2021 | INR | 150.1 | 152.75 | 148 | 148.35 | 148.35 | -1.65 (-1.10%) | 61,390 |
| 24 Sep 2021 | INR | 155 | 155 | 149.1 | 150 | 150 | -2.9 (-1.90%) | 57,426 |
| 23 Sep 2021 | INR | 154.95 | 157.75 | 151.8 | 152.9 | 152.9 | -1.55 (-1.00%) | 106,655 |
| 22 Sep 2021 | INR | 150 | 157.9 | 150 | 154.45 | 154.45 | +4.7 (+3.14%) | 60,018 |
| 21 Sep 2021 | INR | 142.5 | 151.1 | 142.5 | 149.75 | 149.75 | +1.65 (+1.11%) | 64,148 |
| 20 Sep 2021 | INR | 146 | 153.15 | 146 | 148.1 | 148.1 | -4.15 (-2.73%) | 44,842 |
| 17 Sep 2021 | INR | 158.5 | 161.65 | 151 | 152.25 | 152.25 | -6.4 (-4.03%) | 53,320 |
| 16 Sep 2021 | INR | 164 | 166 | 157.95 | 158.65 | 158.65 | -6.35 (-3.85%) | 65,060 |
| 15 Sep 2021 | INR | 164.6 | 167.35 | 162.4 | 165 | 165 | +0.4 (+0.24%) | 77,044 |
| 14 Sep 2021 | INR | 162.55 | 173.1 | 162.55 | 164.6 | 164.6 | +2 (+1.23%) | 97,780 |
| 13 Sep 2021 | INR | 162 | 164.5 | 160.15 | 162.6 | 162.6 | +2.95 (+1.85%) | 55,280 |
| 9 Sep 2021 | INR | 161.7 | 164.6 | 159 | 159.65 | 159.65 | -0.25 (-0.16%) | 34,950 |
| 8 Sep 2021 | INR | 163.9 | 164.95 | 157.9 | 159.9 | 159.9 | -0.65 (-0.40%) | 50,558 |
| 7 Sep 2021 | INR | 151 | 168 | 151 | 160.55 | 160.55 | +7.6 (+4.97%) | 160,276 |
| 6 Sep 2021 | INR | 152.45 | 159.45 | 152 | 152.95 | 152.95 | -3.65 (-2.33%) | 27,723 |
| 3 Sep 2021 | INR | 153.9 | 162.1 | 152.3 | 156.6 | 156.6 | +4.4 (+2.89%) | 158,679 |
| 2 Sep 2021 | INR | 152.4 | 155.15 | 151.55 | 152.2 | 152.2 | +0.4 (+0.26%) | 38,517 |
| 1 Sep 2021 | INR | 148.1 | 156.45 | 148.1 | 151.8 | 151.8 | +1.4 (+0.93%) | 61,878 |
| 31 Aug 2021 | INR | 152.35 | 156.25 | 149.9 | 150.4 | 150.4 | -1.8 (-1.18%) | 41,730 |
| 30 Aug 2021 | INR | 159 | 161.2 | 150.95 | 152.2 | 152.2 | -1.5 (-0.98%) | 63,803 |
| 29 Aug 2021 | INR | 153.7 | 153.7 | 153.7 | 153.7 | 153.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 153.7 | 153.7 | 153.7 | 153.7 | 153.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 159.6 | 162.5 | 151.7 | 153.7 | 153.7 | -4.05 (-2.57%) | 158,097 |
| 26 Aug 2021 | INR | 153.7 | 172.75 | 145.9 | 157.75 | 157.75 | +3.95 (+2.57%) | 437,763 |
| 25 Aug 2021 | INR | 133 | 154.65 | 129.55 | 153.8 | 153.8 | +24.9 (+19.32%) | 194,293 |
| 24 Aug 2021 | INR | 132.5 | 132.75 | 127.4 | 128.9 | 128.9 | -2.9 (-2.20%) | 48,230 |
| 23 Aug 2021 | INR | 126.9 | 139.6 | 126.9 | 131.8 | 131.8 | +6.7 (+5.36%) | 46,917 |
| 20 Aug 2021 | INR | 128 | 128.05 | 123.55 | 125.1 | 125.1 | -2.3 (-1.81%) | 44,101 |
| 18 Aug 2021 | INR | 126.6 | 130.45 | 126.3 | 127.4 | 127.4 | -2.7 (-2.08%) | 18,784 |
