| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 156.05 | 162.7 | 156.05 | 158.5 | 15.85 | -2.35 (-1.46%) | 9,742 |
| 27 Sep 2021 | INR | 166 | 166 | 156 | 160.85 | 16.085 | +1.05 (+0.66%) | 16,172 |
| 24 Sep 2021 | INR | 159.25 | 162 | 152.2 | 159.8 | 15.98 | +0.9 (+0.57%) | 26,056 |
| 23 Sep 2021 | INR | 152.05 | 161.55 | 150 | 158.9 | 15.89 | +3.25 (+2.09%) | 26,951 |
| 22 Sep 2021 | INR | 154.5 | 156.25 | 143.05 | 155.65 | 15.565 | +6.25 (+4.18%) | 45,106 |
| 21 Sep 2021 | INR | 142.35 | 149.4 | 138.6 | 149.4 | 14.94 | +7.1 (+4.99%) | 23,774 |
| 20 Sep 2021 | INR | 130.35 | 142.35 | 130.35 | 142.3 | 14.23 | +6.7 (+4.94%) | 21,758 |
| 17 Sep 2021 | INR | 140.8 | 144.5 | 134.25 | 135.6 | 13.56 | -4.25 (-3.04%) | 17,832 |
| 16 Sep 2021 | INR | 150.4 | 150.4 | 138 | 139.85 | 13.985 | -4.35 (-3.02%) | 19,626 |
| 15 Sep 2021 | INR | 145.95 | 146.6 | 140 | 144.2 | 14.42 | +4.55 (+3.26%) | 64,113 |
| 14 Sep 2021 | INR | 139.65 | 139.65 | 131 | 139.65 | 13.965 | +6.65 (+5%) | 14,568 |
| 13 Sep 2021 | INR | 126.7 | 133 | 123.25 | 133 | 13.3 | +6.3 (+4.97%) | 38,302 |
| 9 Sep 2021 | INR | 124.9 | 127.5 | 122 | 126.7 | 12.67 | +3.65 (+2.97%) | 4,323 |
| 8 Sep 2021 | INR | 122.95 | 123.75 | 118.05 | 123.05 | 12.305 | +5.1 (+4.32%) | 18,380 |
| 7 Sep 2021 | INR | 109.25 | 118.35 | 109.25 | 117.95 | 11.795 | +5.2 (+4.61%) | 31,524 |
| 6 Sep 2021 | INR | 111.4 | 118.8 | 108.2 | 112.75 | 11.275 | -0.9 (-0.79%) | 8,625 |
| 3 Sep 2021 | INR | 110.7 | 113.65 | 110.7 | 113.65 | 11.365 | +5.4 (+4.99%) | 10,909 |
| 2 Sep 2021 | INR | 100 | 108.25 | 98 | 108.25 | 10.825 | +5.15 (+5.00%) | 13,339 |
| 1 Sep 2021 | INR | 111.6 | 111.6 | 102 | 103.1 | 10.31 | -3.3 (-3.10%) | 3,947 |
| 31 Aug 2021 | INR | 106 | 106.4 | 101.05 | 106.4 | 10.64 | +5.05 (+4.98%) | 31,794 |
| 30 Aug 2021 | INR | 99.95 | 101.85 | 96.45 | 101.35 | 10.135 | +4.35 (+4.48%) | 1,790 |
| 29 Aug 2021 | INR | 97 | 97 | 97 | 97 | 9.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 97 | 97 | 97 | 97 | 9.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 101.75 | 102.35 | 95.65 | 97 | 9.7 | -1.65 (-1.67%) | 26,732 |
| 26 Aug 2021 | INR | 106.95 | 106.95 | 98.65 | 98.65 | 9.865 | -5.15 (-4.96%) | 63,922 |
| 25 Aug 2021 | INR | 107 | 111.85 | 103.75 | 103.8 | 10.38 | -5.4 (-4.95%) | 29,586 |
| 24 Aug 2021 | INR | 105.5 | 111 | 103.45 | 109.2 | 10.92 | +0.35 (+0.32%) | 14,323 |
| 23 Aug 2021 | INR | 109.2 | 113.15 | 108.85 | 108.85 | 10.885 | -5.7 (-4.98%) | 4,274 |
| 20 Aug 2021 | INR | 119 | 119 | 108.25 | 114.55 | 11.455 | +0.65 (+0.57%) | 9,086 |
| 18 Aug 2021 | INR | 114.8 | 114.8 | 110 | 113.9 | 11.39 | +4.55 (+4.16%) | 18,426 |
