| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 109.3 | 109.65 | 107.25 | 107.9 | 107.9 | -0.05 (-0.05%) | 40,331 |
| 27 Sep 2021 | INR | 108 | 108.85 | 107.25 | 107.95 | 107.95 | -0.05 (-0.05%) | 37,635 |
| 24 Sep 2021 | INR | 109.65 | 111 | 107.05 | 108 | 108 | 0.0 (0.0%) | 51,226 |
| 23 Sep 2021 | INR | 109 | 109 | 107.5 | 108 | 108 | +0.5 (+0.47%) | 39,790 |
| 22 Sep 2021 | INR | 108 | 110.7 | 106.5 | 107.5 | 107.5 | +0.55 (+0.51%) | 41,799 |
| 21 Sep 2021 | INR | 111 | 111 | 106.1 | 106.95 | 106.95 | -2.1 (-1.93%) | 52,998 |
| 20 Sep 2021 | INR | 110.95 | 111.5 | 108 | 109.05 | 109.05 | +0.25 (+0.23%) | 95,527 |
| 17 Sep 2021 | INR | 108.8 | 109.6 | 107.3 | 108.8 | 108.8 | +1.05 (+0.97%) | 29,733 |
| 16 Sep 2021 | INR | 109.9 | 109.9 | 107 | 107.75 | 107.75 | +0.45 (+0.42%) | 38,144 |
| 15 Sep 2021 | INR | 107 | 110.9 | 107 | 107.3 | 107.3 | +0.4 (+0.37%) | 23,158 |
| 14 Sep 2021 | INR | 107.7 | 107.7 | 106.3 | 106.9 | 106.9 | +0.65 (+0.61%) | 120,678 |
| 13 Sep 2021 | INR | 107 | 107.65 | 105.5 | 106.25 | 106.25 | -1.05 (-0.98%) | 18,043 |
| 9 Sep 2021 | INR | 106.6 | 108 | 106.6 | 107.3 | 107.3 | +0.7 (+0.66%) | 11,484 |
| 8 Sep 2021 | INR | 106.1 | 107.45 | 106.1 | 106.6 | 106.6 | -0.25 (-0.23%) | 26,493 |
| 7 Sep 2021 | INR | 104.15 | 107.8 | 104.15 | 106.85 | 106.85 | -0.2 (-0.19%) | 23,179 |
| 6 Sep 2021 | INR | 107.35 | 107.8 | 106.75 | 107.05 | 107.05 | -0.1 (-0.09%) | 7,187 |
| 3 Sep 2021 | INR | 108.55 | 108.55 | 106.95 | 107.15 | 107.15 | -0.45 (-0.42%) | 22,037 |
| 2 Sep 2021 | INR | 106.45 | 108.4 | 106.05 | 107.6 | 107.6 | +1.55 (+1.46%) | 42,760 |
| 1 Sep 2021 | INR | 108.9 | 108.9 | 105.75 | 106.05 | 106.05 | -0.15 (-0.14%) | 12,772 |
| 31 Aug 2021 | INR | 107.5 | 108.7 | 106.05 | 106.2 | 106.2 | -1.3 (-1.21%) | 43,537 |
| 30 Aug 2021 | INR | 108 | 108.45 | 107 | 107.5 | 107.5 | +0.7 (+0.66%) | 26,017 |
| 29 Aug 2021 | INR | 106.8 | 106.8 | 106.8 | 106.8 | 106.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 106.8 | 106.8 | 106.8 | 106.8 | 106.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 105.6 | 108.35 | 105.3 | 106.8 | 106.8 | -1.45 (-1.34%) | 29,610 |
| 26 Aug 2021 | INR | 110.5 | 111.95 | 107.8 | 108.25 | 108.25 | -1.35 (-1.23%) | 57,845 |
| 25 Aug 2021 | INR | 113.5 | 113.5 | 109.2 | 109.6 | 109.6 | -6.7 (-5.76%) | 88,334 |
| 24 Aug 2021 | INR | 113.9 | 116.6 | 113.25 | 116.3 | 116.3 | +2.5 (+2.20%) | 62,910 |
| 23 Aug 2021 | INR | 116.8 | 117.8 | 110.85 | 113.8 | 113.8 | -1.85 (-1.60%) | 126,087 |
| 20 Aug 2021 | INR | 115.9 | 117.2 | 115 | 115.65 | 115.65 | -0.05 (-0.04%) | 70,677 |
| 18 Aug 2021 | INR | 116.5 | 117.8 | 115.15 | 115.7 | 115.7 | +0.1 (+0.09%) | 129,002 |
