| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 138 | 140 | 132.55 | 135 | 135 | -3.15 (-2.28%) | 8,686 |
| 27 Sep 2021 | INR | 141.6 | 142.45 | 136.6 | 138.15 | 138.15 | -4 (-2.81%) | 3,299 |
| 24 Sep 2021 | INR | 146 | 146 | 135.6 | 142.15 | 142.15 | +1.65 (+1.17%) | 10,907 |
| 23 Sep 2021 | INR | 142.8 | 145.1 | 139.15 | 140.5 | 140.5 | -0.2 (-0.14%) | 2,706 |
| 22 Sep 2021 | INR | 135.45 | 141.7 | 135.45 | 140.7 | 140.7 | +1.4 (+1.01%) | 5,400 |
| 21 Sep 2021 | INR | 148.75 | 148.75 | 138.7 | 139.3 | 139.3 | -6.7 (-4.59%) | 4,290 |
| 20 Sep 2021 | INR | 155.7 | 157 | 145.05 | 146 | 146 | -4.25 (-2.83%) | 12,351 |
| 17 Sep 2021 | INR | 152.65 | 155 | 149.15 | 150.25 | 150.25 | -5.65 (-3.62%) | 3,700 |
| 16 Sep 2021 | INR | 155.1 | 158.8 | 152.35 | 155.9 | 155.9 | +0.8 (+0.52%) | 2,428 |
| 15 Sep 2021 | INR | 147.15 | 156 | 147.15 | 155.1 | 155.1 | +3.4 (+2.24%) | 6,937 |
| 14 Sep 2021 | INR | 154.95 | 154.95 | 149 | 151.7 | 151.7 | -0.4 (-0.26%) | 1,301 |
| 13 Sep 2021 | INR | 153.7 | 156.9 | 152 | 152.1 | 152.1 | +1.1 (+0.73%) | 2,079 |
| 9 Sep 2021 | INR | 150.6 | 156.75 | 150.6 | 151 | 151 | -3.75 (-2.42%) | 1,566 |
| 8 Sep 2021 | INR | 158.95 | 158.95 | 154.1 | 154.75 | 154.75 | +0.75 (+0.49%) | 2,009 |
| 7 Sep 2021 | INR | 152.1 | 157.7 | 152.1 | 154 | 154 | -2.95 (-1.88%) | 15,241 |
| 6 Sep 2021 | INR | 158.75 | 160.7 | 152.2 | 156.95 | 156.95 | -1.15 (-0.73%) | 6,297 |
| 3 Sep 2021 | INR | 159 | 159 | 154.3 | 158.1 | 158.1 | +1.45 (+0.93%) | 2,537 |
| 2 Sep 2021 | INR | 154.95 | 161.5 | 154.5 | 156.65 | 156.65 | +2.65 (+1.72%) | 922 |
| 1 Sep 2021 | INR | 159.6 | 160 | 153.8 | 154 | 154 | -7.75 (-4.79%) | 2,823 |
| 31 Aug 2021 | INR | 163.35 | 163.4 | 158 | 161.75 | 161.75 | +2.15 (+1.35%) | 4,115 |
| 30 Aug 2021 | INR | 158.65 | 168.5 | 155.6 | 159.6 | 159.6 | -2.1 (-1.30%) | 3,589 |
| 29 Aug 2021 | INR | 161.7 | 161.7 | 161.7 | 161.7 | 161.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 161.7 | 161.7 | 161.7 | 161.7 | 161.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 169 | 170 | 158.2 | 161.7 | 161.7 | -1.8 (-1.10%) | 3,100 |
| 26 Aug 2021 | INR | 152.6 | 164.25 | 152.6 | 163.5 | 163.5 | +7.05 (+4.51%) | 1,806 |
| 25 Aug 2021 | INR | 153.1 | 159.9 | 149 | 156.45 | 156.45 | +0.4 (+0.26%) | 9,641 |
| 24 Aug 2021 | INR | 156.05 | 163 | 156.05 | 156.05 | 156.05 | -8.2 (-4.99%) | 5,676 |
| 23 Aug 2021 | INR | 168 | 174.65 | 164.25 | 164.25 | 164.25 | -8.6 (-4.98%) | 7,204 |
| 20 Aug 2021 | INR | 173.5 | 179.95 | 172.85 | 172.85 | 172.85 | -9.05 (-4.98%) | 4,775 |
| 18 Aug 2021 | INR | 177.05 | 185.8 | 170.1 | 181.9 | 181.9 | +4.85 (+2.74%) | 1,304 |
