| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 151.8 | 155.5 | 150.6 | 151.8 | 151.8 | -1.25 (-0.82%) | 50,877 |
| 27 Sep 2021 | INR | 153.45 | 156.6 | 152.05 | 153.05 | 153.05 | +1.5 (+0.99%) | 94,366 |
| 24 Sep 2021 | INR | 153 | 154.15 | 150.5 | 151.55 | 151.55 | -1.05 (-0.69%) | 42,661 |
| 23 Sep 2021 | INR | 152.45 | 155.5 | 151.3 | 152.6 | 152.6 | +0.3 (+0.20%) | 88,834 |
| 22 Sep 2021 | INR | 151.65 | 154.9 | 151.65 | 152.3 | 152.3 | -0.7 (-0.46%) | 36,680 |
| 21 Sep 2021 | INR | 152.7 | 156.95 | 150.9 | 153 | 153 | -0.7 (-0.46%) | 97,460 |
| 20 Sep 2021 | INR | 155.6 | 161.2 | 151.1 | 153.7 | 153.7 | -1.9 (-1.22%) | 91,335 |
| 17 Sep 2021 | INR | 161.3 | 163.4 | 153.5 | 155.6 | 155.6 | -6 (-3.71%) | 194,221 |
| 16 Sep 2021 | INR | 170 | 170 | 160.6 | 161.6 | 161.6 | -1.25 (-0.77%) | 88,459 |
| 15 Sep 2021 | INR | 156.05 | 168.9 | 156.05 | 162.85 | 162.85 | +2.35 (+1.46%) | 187,513 |
| 14 Sep 2021 | INR | 165.65 | 167.45 | 159.35 | 160.5 | 160.5 | -5.15 (-3.11%) | 200,215 |
| 13 Sep 2021 | INR | 158.05 | 172.9 | 157.75 | 165.65 | 165.65 | +8.45 (+5.38%) | 392,719 |
| 9 Sep 2021 | INR | 144.6 | 157.45 | 141.85 | 157.2 | 157.2 | +14.05 (+9.81%) | 486,646 |
| 8 Sep 2021 | INR | 131 | 144.4 | 126.1 | 143.15 | 143.15 | +5.45 (+3.96%) | 690,871 |
| 7 Sep 2021 | INR | 151.8 | 151.8 | 137.7 | 137.7 | 137.7 | -15.25 (-9.97%) | 319,168 |
| 6 Sep 2021 | INR | 156.9 | 157.7 | 151.2 | 152.95 | 152.95 | -3.95 (-2.52%) | 70,787 |
| 3 Sep 2021 | INR | 158.55 | 159.15 | 156.45 | 156.9 | 156.9 | -1.1 (-0.70%) | 22,544 |
| 2 Sep 2021 | INR | 157.35 | 158.3 | 155.2 | 158 | 158 | +1.9 (+1.22%) | 48,057 |
| 1 Sep 2021 | INR | 154.5 | 157.55 | 153.4 | 156.1 | 156.1 | +2.4 (+1.56%) | 20,307 |
| 31 Aug 2021 | INR | 158.1 | 159.3 | 152.7 | 153.7 | 153.7 | -3.7 (-2.35%) | 68,548 |
| 30 Aug 2021 | INR | 158 | 159.3 | 156.55 | 157.4 | 157.4 | +0.45 (+0.29%) | 25,825 |
| 29 Aug 2021 | INR | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 160.15 | 162.85 | 156 | 156.95 | 156.95 | -3.2 (-2.00%) | 56,221 |
| 26 Aug 2021 | INR | 166.5 | 166.5 | 159.1 | 160.15 | 160.15 | -4.45 (-2.70%) | 32,451 |
| 25 Aug 2021 | INR | 158.05 | 166.35 | 157.35 | 164.6 | 164.6 | +7.25 (+4.61%) | 72,613 |
| 24 Aug 2021 | INR | 156 | 163 | 151.45 | 157.35 | 157.35 | +5.4 (+3.55%) | 254,681 |
| 23 Aug 2021 | INR | 177 | 177 | 149.45 | 151.95 | 151.95 | -25.65 (-14.44%) | 271,772 |
| 20 Aug 2021 | INR | 199 | 199 | 173.9 | 177.6 | 177.6 | -25.1 (-12.38%) | 262,894 |
| 18 Aug 2021 | INR | 206.75 | 207.55 | 202 | 202.7 | 202.7 | -2.25 (-1.10%) | 15,961 |
