| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 123.95 | 126 | 121 | 121.6 | 71.5294 | -2.1 (-1.70%) | 146,688 |
| 27 Sep 2021 | INR | 124.6 | 126 | 122 | 123.7 | 72.7647 | -0.5 (-0.40%) | 27,013 |
| 24 Sep 2021 | INR | 128.8 | 128.8 | 123.2 | 124.2 | 73.0588 | -2.1 (-1.66%) | 36,228 |
| 23 Sep 2021 | INR | 127 | 129.5 | 124 | 126.3 | 74.2941 | +0.4 (+0.32%) | 75,936 |
| 22 Sep 2021 | INR | 131.9 | 132 | 123.95 | 125.9 | 74.0588 | -4.15 (-3.19%) | 31,127 |
| 21 Sep 2021 | INR | 132 | 134.9 | 127.55 | 130.05 | 76.5 | -2.35 (-1.77%) | 29,904 |
| 20 Sep 2021 | INR | 134 | 137.95 | 130 | 132.4 | 77.8824 | -1.65 (-1.23%) | 31,264 |
| 17 Sep 2021 | INR | 140.85 | 140.9 | 132.05 | 134.05 | 78.8529 | -4.4 (-3.18%) | 29,783 |
| 16 Sep 2021 | INR | 141.2 | 142.5 | 137.6 | 138.45 | 81.4412 | -1.85 (-1.32%) | 38,914 |
| 15 Sep 2021 | INR | 140 | 145.9 | 137.05 | 140.3 | 82.5294 | -0.65 (-0.46%) | 53,754 |
| 14 Sep 2021 | INR | 140.1 | 146 | 140 | 140.95 | 82.9118 | -1.05 (-0.74%) | 48,787 |
| 13 Sep 2021 | INR | 141.35 | 145 | 140.35 | 142 | 83.5294 | +1.65 (+1.18%) | 55,961 |
| 9 Sep 2021 | INR | 143.85 | 145.5 | 140 | 140.35 | 82.5588 | -1.6 (-1.13%) | 39,151 |
| 8 Sep 2021 | INR | 148.5 | 148.5 | 139.4 | 141.95 | 83.5 | -4.3 (-2.94%) | 40,767 |
| 7 Sep 2021 | INR | 153.05 | 154 | 145 | 146.25 | 86.0294 | -5.7 (-3.75%) | 67,678 |
| 6 Sep 2021 | INR | 149.95 | 154.8 | 144.8 | 151.95 | 89.3824 | +4.5 (+3.05%) | 97,656 |
| 3 Sep 2021 | INR | 156.95 | 157.8 | 147 | 147.45 | 86.7353 | -6.4 (-4.16%) | 78,489 |
| 2 Sep 2021 | INR | 151 | 159.65 | 151 | 153.85 | 90.5 | +3.45 (+2.29%) | 111,464 |
| 1 Sep 2021 | INR | 140.05 | 151 | 136 | 150.4 | 88.4706 | +10.35 (+7.39%) | 169,882 |
| 31 Aug 2021 | INR | 144.75 | 145 | 135.2 | 140.05 | 82.3824 | -0.5 (-0.36%) | 56,031 |
| 30 Aug 2021 | INR | 132.95 | 144.85 | 132.95 | 140.55 | 82.6765 | +7.6 (+5.72%) | 188,633 |
| 29 Aug 2021 | INR | 132.95 | 132.95 | 132.95 | 132.95 | 78.2059 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 132.95 | 132.95 | 132.95 | 132.95 | 78.2059 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 123.5 | 132.95 | 121.5 | 132.95 | 78.2059 | +12.05 (+9.97%) | 105,220 |
| 26 Aug 2021 | INR | 124.6 | 125.8 | 119.65 | 120.9 | 71.1176 | -3.3 (-2.66%) | 37,783 |
| 25 Aug 2021 | INR | 129.05 | 129.05 | 123.2 | 124.2 | 73.0588 | -1.35 (-1.08%) | 49,902 |
| 24 Aug 2021 | INR | 128.25 | 131.65 | 124.9 | 125.55 | 73.8529 | -2.15 (-1.68%) | 39,773 |
| 23 Aug 2021 | INR | 132 | 134 | 126.65 | 127.7 | 75.1176 | +1.05 (+0.83%) | 66,565 |
| 20 Aug 2021 | INR | 130.4 | 130.4 | 125.45 | 126.65 | 74.5 | -3.75 (-2.88%) | 27,795 |
| 18 Aug 2021 | INR | 134.75 | 135 | 129.1 | 130.4 | 76.7059 | +0.2 (+0.15%) | 40,200 |
