| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 113.75 | 116.9 | 112.2 | 113.75 | 113.75 | +0.75 (+0.66%) | 90,168 |
| 27 Sep 2021 | INR | 112 | 115.35 | 112 | 113 | 113 | -0.45 (-0.40%) | 76,898 |
| 24 Sep 2021 | INR | 116.35 | 117.1 | 113.3 | 113.45 | 113.45 | -2.15 (-1.86%) | 47,449 |
| 23 Sep 2021 | INR | 116.2 | 118.1 | 115.4 | 115.6 | 115.6 | +0.9 (+0.78%) | 20,513 |
| 22 Sep 2021 | INR | 114.7 | 116.1 | 112.65 | 114.7 | 114.7 | +0.6 (+0.53%) | 537,277 |
| 21 Sep 2021 | INR | 113.2 | 114.95 | 109 | 114.1 | 114.1 | -0.9 (-0.78%) | 97,597 |
| 20 Sep 2021 | INR | 119.8 | 119.8 | 114.2 | 115 | 115 | -4.25 (-3.56%) | 60,934 |
| 17 Sep 2021 | INR | 123.8 | 124.5 | 118.25 | 119.25 | 119.25 | -3.7 (-3.01%) | 95,051 |
| 16 Sep 2021 | INR | 117.85 | 127.8 | 117 | 122.95 | 122.95 | +5.9 (+5.04%) | 212,789 |
| 15 Sep 2021 | INR | 118.2 | 119.5 | 115.9 | 117.05 | 117.05 | +1.25 (+1.08%) | 38,178 |
| 14 Sep 2021 | INR | 115.7 | 118.35 | 115.5 | 115.8 | 115.8 | +0.3 (+0.26%) | 61,023 |
| 13 Sep 2021 | INR | 116.85 | 118.85 | 114.65 | 115.5 | 115.5 | -3.4 (-2.86%) | 88,556 |
| 9 Sep 2021 | INR | 118.4 | 123.2 | 118.4 | 118.9 | 118.9 | -0.15 (-0.13%) | 26,012 |
| 8 Sep 2021 | INR | 116.6 | 121.45 | 116.6 | 119.05 | 119.05 | -0.65 (-0.54%) | 47,045 |
| 7 Sep 2021 | INR | 123.65 | 123.65 | 117.45 | 119.7 | 119.7 | -3.95 (-3.19%) | 51,836 |
| 6 Sep 2021 | INR | 123.65 | 126 | 121 | 123.65 | 123.65 | +1.95 (+1.60%) | 102,075 |
| 3 Sep 2021 | INR | 123.1 | 124.75 | 119.6 | 121.7 | 121.7 | -2 (-1.62%) | 97,642 |
| 2 Sep 2021 | INR | 117.45 | 124.5 | 114.4 | 123.7 | 123.7 | +9.05 (+7.89%) | 111,202 |
| 1 Sep 2021 | INR | 115 | 116.05 | 113.8 | 114.65 | 114.65 | +0.25 (+0.22%) | 30,320 |
| 31 Aug 2021 | INR | 113.1 | 116.4 | 113.1 | 114.4 | 114.4 | -1.25 (-1.08%) | 51,064 |
| 30 Aug 2021 | INR | 115.5 | 117 | 115.05 | 115.65 | 115.65 | +0.75 (+0.65%) | 55,489 |
| 29 Aug 2021 | INR | 114.9 | 114.9 | 114.9 | 114.9 | 114.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 114.9 | 114.9 | 114.9 | 114.9 | 114.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 113.95 | 119.5 | 113.25 | 114.9 | 114.9 | +0.85 (+0.75%) | 72,527 |
| 26 Aug 2021 | INR | 115.95 | 116.5 | 113.25 | 114.05 | 114.05 | -0.55 (-0.48%) | 19,571 |
| 25 Aug 2021 | INR | 113.7 | 118.1 | 113.7 | 114.6 | 114.6 | -1.3 (-1.12%) | 58,920 |
| 24 Aug 2021 | INR | 109.25 | 117.6 | 109.25 | 115.9 | 115.9 | +3.7 (+3.30%) | 71,384 |
| 23 Aug 2021 | INR | 117.7 | 121.3 | 110.05 | 112.2 | 112.2 | -5.5 (-4.67%) | 77,332 |
| 20 Aug 2021 | INR | 116 | 121.9 | 114.75 | 117.7 | 117.7 | -0.65 (-0.55%) | 71,453 |
| 18 Aug 2021 | INR | 122.95 | 123.1 | 117 | 118.35 | 118.35 | -3.85 (-3.15%) | 36,168 |
