| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 240.5 | 248.95 | 230.6 | 235.65 | 235.65 | -3.75 (-1.57%) | 307,925 |
| 27 Sep 2021 | INR | 218 | 255.5 | 218 | 239.4 | 239.4 | +22.7 (+10.48%) | 599,208 |
| 24 Sep 2021 | INR | 209.95 | 218.85 | 202.85 | 216.7 | 216.7 | +10.8 (+5.25%) | 105,663 |
| 23 Sep 2021 | INR | 202.8 | 210 | 202.65 | 205.9 | 205.9 | +5.85 (+2.92%) | 81,818 |
| 22 Sep 2021 | INR | 191.6 | 203 | 186.65 | 200.05 | 200.05 | +11.95 (+6.35%) | 1,884,445 |
| 21 Sep 2021 | INR | 183.6 | 190 | 183.6 | 188.1 | 188.1 | +4.5 (+2.45%) | 79,504 |
| 20 Sep 2021 | INR | 179.5 | 198.45 | 179.5 | 183.6 | 183.6 | +3.65 (+2.03%) | 110,085 |
| 17 Sep 2021 | INR | 185.85 | 186.95 | 178.4 | 179.95 | 179.95 | -4.9 (-2.65%) | 13,542 |
| 16 Sep 2021 | INR | 181.7 | 185.5 | 181.7 | 184.85 | 184.85 | +3.25 (+1.79%) | 11,502 |
| 15 Sep 2021 | INR | 184.1 | 185.9 | 181.1 | 181.6 | 181.6 | -3.3 (-1.78%) | 27,843 |
| 14 Sep 2021 | INR | 185.5 | 187.75 | 184.1 | 184.9 | 184.9 | -2.4 (-1.28%) | 40,034 |
| 13 Sep 2021 | INR | 185.1 | 189.95 | 185.1 | 187.3 | 187.3 | +0.95 (+0.51%) | 385,338 |
| 9 Sep 2021 | INR | 179 | 191.7 | 179 | 186.35 | 186.35 | +11.15 (+6.36%) | 165,791 |
| 8 Sep 2021 | INR | 173.75 | 178 | 173.45 | 175.2 | 175.2 | +0.45 (+0.26%) | 13,419 |
| 7 Sep 2021 | INR | 179.45 | 179.45 | 173.15 | 174.75 | 174.75 | -2.05 (-1.16%) | 16,878 |
| 6 Sep 2021 | INR | 180.1 | 182 | 173.65 | 176.8 | 176.8 | -1.65 (-0.92%) | 10,255 |
| 3 Sep 2021 | INR | 176.2 | 179.55 | 175.2 | 178.45 | 178.45 | +2 (+1.13%) | 17,325 |
| 2 Sep 2021 | INR | 170.2 | 177.75 | 170.2 | 176.45 | 176.45 | +4.65 (+2.71%) | 77,571 |
| 1 Sep 2021 | INR | 171 | 173.6 | 167.9 | 171.8 | 171.8 | +0.3 (+0.17%) | 13,856 |
| 31 Aug 2021 | INR | 167.5 | 175.6 | 166.15 | 171.5 | 171.5 | +4.1 (+2.45%) | 47,383 |
| 30 Aug 2021 | INR | 161.65 | 169.5 | 161.65 | 167.4 | 167.4 | +3.55 (+2.17%) | 31,191 |
| 29 Aug 2021 | INR | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 163.6 | 166.3 | 163.5 | 163.85 | 163.85 | -1.9 (-1.15%) | 6,321 |
| 26 Aug 2021 | INR | 166.6 | 167.85 | 160.9 | 165.75 | 165.75 | +1.25 (+0.76%) | 14,335 |
| 25 Aug 2021 | INR | 164 | 168.05 | 163.7 | 164.5 | 164.5 | +1.2 (+0.73%) | 11,317 |
| 24 Aug 2021 | INR | 160.3 | 164.6 | 160.3 | 163.3 | 163.3 | +2.15 (+1.33%) | 5,741 |
| 23 Aug 2021 | INR | 165.05 | 168.05 | 160.45 | 161.15 | 161.15 | -4.75 (-2.86%) | 19,022 |
| 20 Aug 2021 | INR | 163.6 | 169.3 | 163.6 | 165.9 | 165.9 | -5.85 (-3.41%) | 11,830 |
| 18 Aug 2021 | INR | 172.9 | 172.95 | 168.9 | 171.75 | 171.75 | +0.15 (+0.09%) | 5,977 |
