| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 196.65 | 209.8 | 191.2 | 201.3 | 201.3 | +4.9 (+2.49%) | 46,003 |
| 24 Sep 2021 | INR | 212.6 | 215 | 193.85 | 196.4 | 196.4 | -9.75 (-4.73%) | 113,734 |
| 23 Sep 2021 | INR | 184.8 | 211.4 | 173.35 | 206.15 | 206.15 | +29.95 (+17.00%) | 190,779 |
| 22 Sep 2021 | INR | 175.4 | 181.05 | 174.45 | 176.2 | 176.2 | +0.25 (+0.14%) | 7,343 |
| 21 Sep 2021 | INR | 169 | 178.25 | 169 | 175.95 | 175.95 | +3.95 (+2.30%) | 30,477 |
| 20 Sep 2021 | INR | 179.95 | 180.6 | 169.5 | 172 | 172 | -4.8 (-2.71%) | 8,836 |
| 17 Sep 2021 | INR | 181.5 | 186.95 | 175 | 176.8 | 176.8 | -6.75 (-3.68%) | 28,790 |
| 16 Sep 2021 | INR | 181.9 | 185.5 | 175.55 | 183.55 | 183.55 | +5.9 (+3.32%) | 30,185 |
| 15 Sep 2021 | INR | 170.05 | 182 | 170.05 | 177.65 | 177.65 | +6 (+3.50%) | 36,696 |
| 14 Sep 2021 | INR | 160.5 | 174.35 | 160.5 | 171.65 | 171.65 | +6 (+3.62%) | 22,838 |
| 13 Sep 2021 | INR | 170 | 171.3 | 165 | 165.65 | 165.65 | -3.05 (-1.81%) | 4,485 |
| 9 Sep 2021 | INR | 179 | 179.95 | 167.85 | 168.7 | 168.7 | -8.95 (-5.04%) | 27,241 |
| 8 Sep 2021 | INR | 174 | 181.2 | 172.25 | 177.65 | 177.65 | +7.1 (+4.16%) | 34,278 |
| 7 Sep 2021 | INR | 167 | 175.75 | 163.95 | 170.55 | 170.55 | +5.25 (+3.18%) | 44,548 |
| 6 Sep 2021 | INR | 167.65 | 171.75 | 159 | 165.3 | 165.3 | -2.35 (-1.40%) | 68,652 |
| 3 Sep 2021 | INR | 146.7 | 174 | 146.7 | 167.65 | 167.65 | +22.65 (+15.62%) | 207,763 |
| 2 Sep 2021 | INR | 137.55 | 149 | 133.1 | 145 | 145 | +8.45 (+6.19%) | 39,938 |
| 1 Sep 2021 | INR | 139 | 139 | 134.45 | 136.55 | 136.55 | +0.7 (+0.52%) | 2,286 |
| 31 Aug 2021 | INR | 138.05 | 138.45 | 129.95 | 135.85 | 135.85 | -3.3 (-2.37%) | 30,820 |
| 30 Aug 2021 | INR | 142.05 | 142.25 | 135 | 139.15 | 139.15 | -0.2 (-0.14%) | 33,725 |
| 29 Aug 2021 | INR | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 138.55 | 142.65 | 134.2 | 139.35 | 139.35 | +0.2 (+0.14%) | 27,041 |
| 26 Aug 2021 | INR | 131.6 | 141.4 | 127.1 | 139.15 | 139.15 | +7.65 (+5.82%) | 34,792 |
| 25 Aug 2021 | INR | 125 | 134.5 | 120 | 131.5 | 131.5 | +3.95 (+3.10%) | 40,810 |
| 24 Aug 2021 | INR | 116.5 | 128.5 | 115.3 | 127.55 | 127.55 | +10.35 (+8.83%) | 19,075 |
| 23 Aug 2021 | INR | 115.15 | 119.95 | 113.5 | 117.2 | 117.2 | -0.15 (-0.13%) | 6,838 |
| 20 Aug 2021 | INR | 114 | 119 | 111 | 117.35 | 117.35 | +1.6 (+1.38%) | 12,231 |
| 18 Aug 2021 | INR | 121 | 121 | 113.8 | 115.75 | 115.75 | -1.95 (-1.66%) | 12,450 |
| 17 Aug 2021 | INR | 108.95 | 119.9 | 108.5 | 117.7 | 117.7 | +9.3 (+8.58%) | 39,974 |
