| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 176 | 178.3 | 175 | 175.65 | 17.565 | +1.05 (+0.60%) | 184,784 |
| 27 Sep 2021 | INR | 177 | 177 | 174 | 174.6 | 17.46 | +0.8 (+0.46%) | 62,804 |
| 24 Sep 2021 | INR | 174.5 | 176.4 | 171.65 | 173.8 | 17.38 | +2.55 (+1.49%) | 333,484 |
| 23 Sep 2021 | INR | 173 | 175.5 | 170.5 | 171.25 | 17.125 | -0.2 (-0.12%) | 166,913 |
| 22 Sep 2021 | INR | 171.75 | 176.45 | 170.5 | 171.45 | 17.145 | -0.3 (-0.17%) | 136,300 |
| 21 Sep 2021 | INR | 177 | 177 | 165 | 171.75 | 17.175 | -1.6 (-0.92%) | 138,989 |
| 20 Sep 2021 | INR | 176.4 | 179.1 | 171.75 | 173.35 | 17.335 | +2.4 (+1.40%) | 113,178 |
| 17 Sep 2021 | INR | 180.8 | 184.45 | 167.3 | 170.95 | 17.095 | -9.6 (-5.32%) | 191,887 |
| 16 Sep 2021 | INR | 179.8 | 184.3 | 178.9 | 180.55 | 18.055 | +1.1 (+0.61%) | 171,714 |
| 15 Sep 2021 | INR | 178 | 181.4 | 177.5 | 179.45 | 17.945 | +2.65 (+1.50%) | 296,413 |
| 14 Sep 2021 | INR | 170.65 | 178.9 | 170.45 | 176.8 | 17.68 | +7.25 (+4.28%) | 148,992 |
| 13 Sep 2021 | INR | 173 | 173.1 | 168.75 | 169.55 | 16.955 | -2.75 (-1.60%) | 75,989 |
| 9 Sep 2021 | INR | 173.3 | 174 | 172 | 172.3 | 17.23 | -1.95 (-1.12%) | 91,110 |
| 8 Sep 2021 | INR | 176.35 | 177.85 | 173 | 174.25 | 17.425 | -2 (-1.13%) | 74,899 |
| 7 Sep 2021 | INR | 181.35 | 181.7 | 175.1 | 176.25 | 17.625 | -4.15 (-2.30%) | 152,816 |
| 6 Sep 2021 | INR | 176.15 | 181.75 | 175 | 180.4 | 18.04 | +4.3 (+2.44%) | 372,325 |
| 3 Sep 2021 | INR | 172 | 176.85 | 170.9 | 176.1 | 17.61 | +8.6 (+5.13%) | 345,250 |
| 2 Sep 2021 | INR | 162.2 | 171.7 | 161.75 | 167.5 | 16.75 | +5.35 (+3.30%) | 127,819 |
| 1 Sep 2021 | INR | 165.4 | 165.7 | 161.6 | 162.15 | 16.215 | -3.2 (-1.94%) | 91,003 |
| 31 Aug 2021 | INR | 164.35 | 167.8 | 162.45 | 165.35 | 16.535 | -1.05 (-0.63%) | 145,239 |
| 30 Aug 2021 | INR | 168 | 168.8 | 165.2 | 166.4 | 16.64 | +0.3 (+0.18%) | 89,433 |
| 29 Aug 2021 | INR | 166.1 | 166.1 | 166.1 | 166.1 | 16.61 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 166.1 | 166.1 | 166.1 | 166.1 | 16.61 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 160.1 | 170.6 | 160.1 | 166.1 | 16.61 | +3.5 (+2.15%) | 126,860 |
| 26 Aug 2021 | INR | 162 | 164.05 | 161.15 | 162.6 | 16.26 | +1.6 (+0.99%) | 59,422 |
| 25 Aug 2021 | INR | 164 | 167.5 | 160.5 | 161 | 16.1 | -2.3 (-1.41%) | 165,222 |
| 24 Aug 2021 | INR | 154 | 164.8 | 154 | 163.3 | 16.33 | +9.25 (+6.00%) | 244,928 |
| 23 Aug 2021 | INR | 160.4 | 161.35 | 152.55 | 154.05 | 15.405 | -2.9 (-1.85%) | 120,886 |
| 20 Aug 2021 | INR | 160.8 | 161.25 | 155.55 | 156.95 | 15.695 | -3.85 (-2.39%) | 75,295 |
| 18 Aug 2021 | INR | 164.7 | 166.4 | 159.25 | 160.8 | 16.08 | -4.15 (-2.52%) | 118,328 |
