| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 181.55 | 185.65 | 180.6 | 181.9 | 181.9 | +1.15 (+0.64%) | 33,256 |
| 27 Sep 2021 | INR | 183.85 | 183.85 | 179.15 | 180.75 | 180.75 | +1 (+0.56%) | 23,982 |
| 24 Sep 2021 | INR | 182.5 | 184.3 | 178.95 | 179.75 | 179.75 | -1.55 (-0.85%) | 72,839 |
| 23 Sep 2021 | INR | 183.5 | 184.55 | 180 | 181.3 | 181.3 | -0.65 (-0.36%) | 400,363 |
| 22 Sep 2021 | INR | 180.05 | 187.35 | 179.6 | 181.95 | 181.95 | +1.55 (+0.86%) | 82,314 |
| 21 Sep 2021 | INR | 186.95 | 186.95 | 176.5 | 180.4 | 180.4 | -2.15 (-1.18%) | 115,770 |
| 20 Sep 2021 | INR | 187 | 188.05 | 181.1 | 182.55 | 182.55 | -6.8 (-3.59%) | 35,791 |
| 17 Sep 2021 | INR | 200 | 200 | 188.5 | 189.35 | 189.35 | -6.7 (-3.42%) | 38,594 |
| 16 Sep 2021 | INR | 198.3 | 198.9 | 195 | 196.05 | 196.05 | -1.2 (-0.61%) | 45,692 |
| 15 Sep 2021 | INR | 199.25 | 201.7 | 196.85 | 197.25 | 197.25 | -0.05 (-0.03%) | 37,489 |
| 14 Sep 2021 | INR | 195.35 | 204.5 | 195.35 | 197.3 | 197.3 | -0.8 (-0.40%) | 67,589 |
| 13 Sep 2021 | INR | 197.5 | 200.35 | 196.8 | 198.1 | 198.1 | -0.25 (-0.13%) | 395,401 |
| 9 Sep 2021 | INR | 198.4 | 200.05 | 195.85 | 198.35 | 198.35 | -0.8 (-0.40%) | 22,157 |
| 8 Sep 2021 | INR | 202 | 203.5 | 198.25 | 199.15 | 199.15 | -0.6 (-0.30%) | 43,003 |
| 7 Sep 2021 | INR | 208.55 | 209.6 | 198.75 | 199.75 | 199.75 | -7.65 (-3.69%) | 84,804 |
| 6 Sep 2021 | INR | 204 | 211 | 200.5 | 207.4 | 207.4 | +4.4 (+2.17%) | 71,360 |
| 3 Sep 2021 | INR | 200 | 210.85 | 194.8 | 203 | 203 | +5.75 (+2.92%) | 130,789 |
| 2 Sep 2021 | INR | 199.3 | 201 | 196.5 | 197.25 | 197.25 | -2.2 (-1.10%) | 36,148 |
| 1 Sep 2021 | INR | 199.8 | 204 | 195.2 | 199.45 | 199.45 | -0.35 (-0.18%) | 114,169 |
| 31 Aug 2021 | INR | 198 | 204.5 | 191.7 | 199.8 | 199.8 | +1.45 (+0.73%) | 108,472 |
| 30 Aug 2021 | INR | 185.25 | 200.15 | 185.25 | 198.35 | 198.35 | +12 (+6.44%) | 113,230 |
| 29 Aug 2021 | INR | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 189.9 | 189.9 | 185.05 | 186.35 | 186.35 | -0.45 (-0.24%) | 45,331 |
| 26 Aug 2021 | INR | 185.9 | 191.5 | 185.8 | 186.8 | 186.8 | +1.25 (+0.67%) | 37,492 |
| 25 Aug 2021 | INR | 187 | 187.8 | 184.05 | 185.55 | 185.55 | +1.45 (+0.79%) | 34,022 |
| 24 Aug 2021 | INR | 180 | 188.65 | 178.2 | 184.1 | 184.1 | +5.6 (+3.14%) | 107,621 |
| 23 Aug 2021 | INR | 188 | 190.05 | 176 | 178.5 | 178.5 | -7.75 (-4.16%) | 77,583 |
| 20 Aug 2021 | INR | 192.25 | 197.05 | 182.6 | 186.25 | 186.25 | -10.3 (-5.24%) | 112,636 |
| 18 Aug 2021 | INR | 200.3 | 205 | 195.1 | 196.55 | 196.55 | -7.05 (-3.46%) | 2,778,924 |
