| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 165 | 167.6 | 162.35 | 164.15 | 164.15 | +1.35 (+0.83%) | 414,360 |
| 27 Sep 2021 | INR | 159 | 166.1 | 159 | 162.8 | 162.8 | +3.55 (+2.23%) | 389,791 |
| 24 Sep 2021 | INR | 160.55 | 161.35 | 158.75 | 159.25 | 159.25 | -0.95 (-0.59%) | 67,072 |
| 23 Sep 2021 | INR | 161 | 162.55 | 159.8 | 160.2 | 160.2 | +0.45 (+0.28%) | 152,173 |
| 22 Sep 2021 | INR | 159.5 | 162.6 | 159.3 | 159.75 | 159.75 | -0.6 (-0.37%) | 72,115 |
| 21 Sep 2021 | INR | 161.45 | 162.25 | 157.1 | 160.35 | 160.35 | -1.1 (-0.68%) | 297,554 |
| 20 Sep 2021 | INR | 162.5 | 166.35 | 161 | 161.45 | 161.45 | -3.25 (-1.97%) | 305,646 |
| 17 Sep 2021 | INR | 160.6 | 167.6 | 160.6 | 164.7 | 164.7 | +4.4 (+2.74%) | 661,408 |
| 16 Sep 2021 | INR | 161.6 | 162.65 | 159.75 | 160.3 | 160.3 | -2.05 (-1.26%) | 210,947 |
| 15 Sep 2021 | INR | 161.5 | 163.35 | 159.85 | 162.35 | 162.35 | +2.45 (+1.53%) | 147,536 |
| 14 Sep 2021 | INR | 158 | 161.9 | 158 | 159.9 | 159.9 | +1.6 (+1.01%) | 115,723 |
| 13 Sep 2021 | INR | 158.9 | 160.35 | 158 | 158.3 | 158.3 | -1.7 (-1.06%) | 202,420 |
| 9 Sep 2021 | INR | 158.2 | 160.4 | 157.85 | 160 | 160 | +1.75 (+1.11%) | 167,965 |
| 8 Sep 2021 | INR | 159.8 | 159.8 | 156.85 | 158.25 | 158.25 | +0.55 (+0.35%) | 110,434 |
| 7 Sep 2021 | INR | 158.8 | 159.5 | 156.85 | 157.7 | 157.7 | +0.2 (+0.13%) | 142,262 |
| 6 Sep 2021 | INR | 157.3 | 161.35 | 156.6 | 157.5 | 157.5 | +0.35 (+0.22%) | 423,249 |
| 3 Sep 2021 | INR | 160.3 | 160.3 | 156.55 | 157.15 | 157.15 | -1 (-0.63%) | 272,032 |
| 2 Sep 2021 | INR | 158.9 | 161.35 | 157.6 | 158.15 | 158.15 | +0.65 (+0.41%) | 304,622 |
| 1 Sep 2021 | INR | 162.3 | 163.35 | 157.15 | 157.5 | 157.5 | -3.75 (-2.33%) | 297,267 |
| 31 Aug 2021 | INR | 166.25 | 166.25 | 160.05 | 161.25 | 161.25 | -2.55 (-1.56%) | 298,327 |
| 30 Aug 2021 | INR | 173.1 | 176.1 | 163.05 | 163.8 | 163.8 | -7.6 (-4.43%) | 218,604 |
| 29 Aug 2021 | INR | 171.4 | 171.4 | 171.4 | 171.4 | 171.4 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 171.4 | 171.4 | 171.4 | 171.4 | 171.4 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 171.5 | 173.6 | 165 | 171.4 | 171.4 | +1.2 (+0.71%) | 245,204 |
| 26 Aug 2021 | INR | 169.9 | 171 | 167.3 | 170.2 | 170.2 | -0.3 (-0.18%) | 116,138 |
| 25 Aug 2021 | INR | 163.85 | 172.4 | 163.35 | 170.5 | 170.5 | +8.9 (+5.51%) | 249,184 |
| 24 Aug 2021 | INR | 148.8 | 163.5 | 148.8 | 161.6 | 161.6 | +13.05 (+8.78%) | 396,438 |
| 23 Aug 2021 | INR | 160.5 | 160.9 | 145.45 | 148.55 | 148.55 | -9.8 (-6.19%) | 243,992 |
| 20 Aug 2021 | INR | 163.95 | 163.95 | 156.65 | 158.35 | 158.35 | -4.9 (-3.00%) | 175,494 |
| 18 Aug 2021 | INR | 166.35 | 168.55 | 162.6 | 163.25 | 163.25 | -2.25 (-1.36%) | 94,365 |
