| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 151 | 151.05 | 144 | 145.6 | 145.6 | -4.15 (-2.77%) | 33,343 |
| 27 Sep 2021 | INR | 149.15 | 155.1 | 147.15 | 149.75 | 149.75 | +0.2 (+0.13%) | 133,563 |
| 24 Sep 2021 | INR | 140.15 | 157.4 | 139.6 | 149.55 | 149.55 | +10.3 (+7.40%) | 186,719 |
| 23 Sep 2021 | INR | 139.15 | 141.1 | 138.8 | 139.25 | 139.25 | +1.25 (+0.91%) | 13,538 |
| 22 Sep 2021 | INR | 138 | 141.15 | 137.1 | 138 | 138 | -0.45 (-0.33%) | 40,878 |
| 21 Sep 2021 | INR | 139.65 | 139.65 | 135.35 | 138.45 | 138.45 | -0.4 (-0.29%) | 19,757 |
| 20 Sep 2021 | INR | 130 | 144 | 130 | 138.85 | 138.85 | +5.1 (+3.81%) | 156,814 |
| 17 Sep 2021 | INR | 138 | 139.85 | 132 | 133.75 | 133.75 | -4.2 (-3.04%) | 57,841 |
| 16 Sep 2021 | INR | 139 | 141.5 | 137.25 | 137.95 | 137.95 | -1.7 (-1.22%) | 18,880 |
| 15 Sep 2021 | INR | 139.25 | 143.7 | 139 | 139.65 | 139.65 | -0.4 (-0.29%) | 56,088 |
| 14 Sep 2021 | INR | 142 | 144.85 | 139 | 140.05 | 140.05 | +0.35 (+0.25%) | 106,525 |
| 13 Sep 2021 | INR | 137.5 | 144.4 | 134.95 | 139.7 | 139.7 | +2.3 (+1.67%) | 94,488 |
| 9 Sep 2021 | INR | 142.8 | 142.8 | 137 | 137.4 | 137.4 | -3.65 (-2.59%) | 30,428 |
| 8 Sep 2021 | INR | 132 | 144.45 | 132 | 141.05 | 141.05 | +10.35 (+7.92%) | 240,511 |
| 7 Sep 2021 | INR | 131 | 133 | 130.05 | 130.7 | 130.7 | +0.55 (+0.42%) | 15,869 |
| 6 Sep 2021 | INR | 132.3 | 133.35 | 129.35 | 130.15 | 130.15 | -2 (-1.51%) | 25,748 |
| 3 Sep 2021 | INR | 135.95 | 135.95 | 131.6 | 132.15 | 132.15 | -0.95 (-0.71%) | 17,794 |
| 2 Sep 2021 | INR | 131.75 | 135.85 | 130.95 | 133.1 | 133.1 | +2.05 (+1.56%) | 57,042 |
| 1 Sep 2021 | INR | 129.05 | 135.25 | 129 | 131.05 | 131.05 | -0.15 (-0.11%) | 88,907 |
| 31 Aug 2021 | INR | 131 | 133.25 | 130.25 | 131.2 | 131.2 | -1 (-0.76%) | 42,030 |
| 30 Aug 2021 | INR | 130.95 | 133.45 | 129.75 | 132.2 | 132.2 | +1.8 (+1.38%) | 47,959 |
| 29 Aug 2021 | INR | 130.4 | 130.4 | 130.4 | 130.4 | 130.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 130.4 | 130.4 | 130.4 | 130.4 | 130.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 131 | 133.25 | 127.2 | 130.4 | 130.4 | +1.8 (+1.40%) | 76,912 |
| 26 Aug 2021 | INR | 128.7 | 133 | 126.25 | 128.6 | 128.6 | +0.85 (+0.67%) | 38,067 |
| 25 Aug 2021 | INR | 123.6 | 132.2 | 123.6 | 127.75 | 127.75 | +1.95 (+1.55%) | 90,749 |
| 24 Aug 2021 | INR | 120.2 | 126.55 | 120 | 125.8 | 125.8 | +4.5 (+3.71%) | 89,499 |
| 23 Aug 2021 | INR | 130.95 | 131.1 | 120.1 | 121.3 | 121.3 | -7.15 (-5.57%) | 39,918 |
| 20 Aug 2021 | INR | 131.95 | 132.15 | 127 | 128.45 | 128.45 | -2.95 (-2.25%) | 65,499 |
| 18 Aug 2021 | INR | 137.2 | 137.2 | 130.4 | 131.4 | 131.4 | -5.8 (-4.23%) | 91,079 |
