| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 160.9 | 162.6 | 156.85 | 161.55 | 161.55 | +3.6 (+2.28%) | 40,030 |
| 27 Sep 2021 | INR | 160.9 | 161.75 | 156.35 | 157.95 | 157.95 | +1.4 (+0.89%) | 1,276,123 |
| 24 Sep 2021 | INR | 158.85 | 159.7 | 155.6 | 156.55 | 156.55 | -1.65 (-1.04%) | 54,260 |
| 23 Sep 2021 | INR | 161.5 | 163.75 | 154.45 | 158.2 | 158.2 | -2.6 (-1.62%) | 69,796 |
| 22 Sep 2021 | INR | 156 | 161.85 | 156 | 160.8 | 160.8 | +3.8 (+2.42%) | 37,696 |
| 21 Sep 2021 | INR | 152.2 | 158.05 | 151.5 | 157 | 157 | +4.8 (+3.15%) | 93,442 |
| 20 Sep 2021 | INR | 157 | 159.9 | 151.55 | 152.2 | 152.2 | -5.25 (-3.33%) | 43,117 |
| 17 Sep 2021 | INR | 163.8 | 163.8 | 156.55 | 157.45 | 157.45 | -3.75 (-2.33%) | 50,220 |
| 16 Sep 2021 | INR | 160 | 164.95 | 160 | 161.2 | 161.2 | +0.5 (+0.31%) | 33,483 |
| 15 Sep 2021 | INR | 166 | 166 | 160.15 | 160.7 | 160.7 | -3.15 (-1.92%) | 77,959 |
| 14 Sep 2021 | INR | 166 | 167.45 | 163.35 | 163.85 | 163.85 | +0.55 (+0.34%) | 97,358 |
| 13 Sep 2021 | INR | 164 | 166.45 | 162.6 | 163.3 | 163.3 | -0.05 (-0.03%) | 113,459 |
| 9 Sep 2021 | INR | 161.3 | 166.6 | 161.3 | 163.35 | 163.35 | +2.05 (+1.27%) | 131,853 |
| 8 Sep 2021 | INR | 160.8 | 167 | 160.45 | 161.3 | 161.3 | -0.15 (-0.09%) | 98,579 |
| 7 Sep 2021 | INR | 166.5 | 170.2 | 160.2 | 161.45 | 161.45 | -4.4 (-2.65%) | 156,490 |
| 6 Sep 2021 | INR | 164.2 | 166.95 | 162.6 | 165.85 | 165.85 | +2.8 (+1.72%) | 165,109 |
| 3 Sep 2021 | INR | 157 | 163.95 | 157 | 163.05 | 163.05 | +6.9 (+4.42%) | 995,169 |
| 2 Sep 2021 | INR | 152 | 156.7 | 151.85 | 156.15 | 156.15 | +5 (+3.31%) | 47,285 |
| 1 Sep 2021 | INR | 149.3 | 153.4 | 149.3 | 151.15 | 151.15 | -0.75 (-0.49%) | 49,500 |
| 31 Aug 2021 | INR | 153 | 155.55 | 151.3 | 151.9 | 151.9 | -1.65 (-1.07%) | 71,090 |
| 30 Aug 2021 | INR | 155.4 | 157.55 | 153 | 153.55 | 153.55 | +0.35 (+0.23%) | 65,630 |
| 29 Aug 2021 | INR | 153.2 | 153.2 | 153.2 | 153.2 | 153.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 153.2 | 153.2 | 153.2 | 153.2 | 153.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 150.95 | 156.75 | 149 | 153.2 | 153.2 | +5.45 (+3.69%) | 58,889 |
| 26 Aug 2021 | INR | 149.5 | 151.1 | 147.2 | 147.75 | 147.75 | -1.55 (-1.04%) | 9,633 |
| 25 Aug 2021 | INR | 149.1 | 153 | 148.45 | 149.3 | 149.3 | +0.3 (+0.20%) | 36,709 |
| 24 Aug 2021 | INR | 141 | 150.5 | 141 | 149 | 149 | +2.6 (+1.78%) | 46,507 |
| 23 Aug 2021 | INR | 154.45 | 155.15 | 145 | 146.4 | 146.4 | -5.05 (-3.33%) | 41,312 |
| 20 Aug 2021 | INR | 157.7 | 157.7 | 149 | 151.45 | 151.45 | -6.5 (-4.12%) | 59,977 |
| 18 Aug 2021 | INR | 160.5 | 161 | 157 | 157.95 | 157.95 | +0.95 (+0.61%) | 58,941 |
