| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 118.6 | 118.6 | 112.65 | 113.6 | 113.6 | -3.9 (-3.32%) | 60,796 |
| 27 Sep 2021 | INR | 115 | 119.4 | 114.05 | 117.5 | 117.5 | +2.55 (+2.22%) | 223,890 |
| 24 Sep 2021 | INR | 111 | 119.4 | 108.75 | 114.95 | 114.95 | +5.5 (+5.03%) | 371,714 |
| 23 Sep 2021 | INR | 109 | 111.75 | 107.9 | 109.45 | 109.45 | +1.2 (+1.11%) | 123,862 |
| 22 Sep 2021 | INR | 104.6 | 109.15 | 104.6 | 108.25 | 108.25 | +2.15 (+2.03%) | 60,993 |
| 21 Sep 2021 | INR | 105 | 107.6 | 102.6 | 106.1 | 106.1 | +1.35 (+1.29%) | 243,688 |
| 20 Sep 2021 | INR | 108 | 111.6 | 103.65 | 104.75 | 104.75 | -3.5 (-3.23%) | 82,712 |
| 17 Sep 2021 | INR | 114.3 | 114.3 | 107.1 | 108.25 | 108.25 | -4 (-3.56%) | 84,040 |
| 16 Sep 2021 | INR | 115 | 117 | 110.8 | 112.25 | 112.25 | -1.9 (-1.66%) | 169,939 |
| 15 Sep 2021 | INR | 116.4 | 116.95 | 113.5 | 114.15 | 114.15 | -1.45 (-1.25%) | 69,297 |
| 14 Sep 2021 | INR | 116.7 | 117.5 | 114.4 | 115.6 | 115.6 | -0.15 (-0.13%) | 201,958 |
| 13 Sep 2021 | INR | 114 | 117.7 | 113.9 | 115.75 | 115.75 | +2.05 (+1.80%) | 125,548 |
| 9 Sep 2021 | INR | 116.95 | 118 | 113.1 | 113.7 | 113.7 | -2.75 (-2.36%) | 129,759 |
| 8 Sep 2021 | INR | 117.5 | 121 | 115.6 | 116.45 | 116.45 | -2.1 (-1.77%) | 335,398 |
| 7 Sep 2021 | INR | 117.05 | 122.35 | 112.3 | 118.55 | 118.55 | +2.7 (+2.33%) | 775,537 |
| 6 Sep 2021 | INR | 107.4 | 118.45 | 106 | 115.85 | 115.85 | +9.35 (+8.78%) | 724,568 |
| 3 Sep 2021 | INR | 104 | 110.25 | 103 | 106.5 | 106.5 | +4.15 (+4.05%) | 355,291 |
| 2 Sep 2021 | INR | 101.5 | 104.6 | 101.4 | 102.35 | 102.35 | +0.8 (+0.79%) | 95,340 |
| 1 Sep 2021 | INR | 103.3 | 103.5 | 100.15 | 101.55 | 101.55 | +0.15 (+0.15%) | 103,560 |
| 31 Aug 2021 | INR | 102.65 | 104.6 | 100.95 | 101.4 | 101.4 | -1.05 (-1.02%) | 133,577 |
| 30 Aug 2021 | INR | 100.65 | 105.35 | 100.4 | 102.45 | 102.45 | +1.8 (+1.79%) | 103,725 |
| 29 Aug 2021 | INR | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 101.85 | 102 | 99.8 | 100.65 | 100.65 | -1.05 (-1.03%) | 76,507 |
| 26 Aug 2021 | INR | 99.65 | 102.55 | 99.45 | 101.7 | 101.7 | +2.45 (+2.47%) | 129,308 |
| 25 Aug 2021 | INR | 100.4 | 105.65 | 98.2 | 99.25 | 99.25 | -0.25 (-0.25%) | 257,502 |
| 24 Aug 2021 | INR | 98.95 | 100.3 | 96.25 | 99.5 | 99.5 | +2.65 (+2.74%) | 81,091 |
| 23 Aug 2021 | INR | 100.55 | 104 | 95.45 | 96.85 | 96.85 | -3.35 (-3.34%) | 199,205 |
| 20 Aug 2021 | INR | 102.1 | 103.35 | 98.55 | 100.2 | 100.2 | -3.8 (-3.65%) | 298,513 |
| 18 Aug 2021 | INR | 106.55 | 107.9 | 102.35 | 104 | 104 | -3.75 (-3.48%) | 83,459 |
