| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 119.75 | 119.75 | 115.85 | 116.7 | 116.7 | -2.05 (-1.73%) | 174,419 |
| 27 Sep 2021 | INR | 119.6 | 120.35 | 117.5 | 118.75 | 118.75 | -0.8 (-0.67%) | 192,067 |
| 24 Sep 2021 | INR | 120 | 121 | 118.85 | 119.55 | 119.55 | +0.2 (+0.17%) | 437,058 |
| 23 Sep 2021 | INR | 120.7 | 122 | 118.35 | 119.35 | 119.35 | -0.25 (-0.21%) | 201,741 |
| 22 Sep 2021 | INR | 116.1 | 120.3 | 115.85 | 119.6 | 119.6 | +3.3 (+2.84%) | 480,568 |
| 21 Sep 2021 | INR | 116.8 | 118.65 | 115.05 | 116.3 | 116.3 | -1.1 (-0.94%) | 160,233 |
| 20 Sep 2021 | INR | 116 | 120.45 | 115.05 | 117.4 | 117.4 | +1.55 (+1.34%) | 660,997 |
| 17 Sep 2021 | INR | 119.6 | 120.4 | 115.4 | 115.85 | 115.85 | -3.55 (-2.97%) | 544,312 |
| 16 Sep 2021 | INR | 120.75 | 121.75 | 118.85 | 119.4 | 119.4 | -1.35 (-1.12%) | 129,627 |
| 15 Sep 2021 | INR | 120.7 | 122.25 | 119 | 120.75 | 120.75 | +1.3 (+1.09%) | 247,896 |
| 14 Sep 2021 | INR | 116.4 | 121.75 | 116 | 119.45 | 119.45 | +4.25 (+3.69%) | 4,574,811 |
| 13 Sep 2021 | INR | 119 | 119 | 114.8 | 115.2 | 115.2 | -5.1 (-4.24%) | 428,291 |
| 9 Sep 2021 | INR | 120.5 | 122.25 | 119.5 | 120.3 | 120.3 | -0.7 (-0.58%) | 262,929 |
| 8 Sep 2021 | INR | 121 | 122.95 | 120.7 | 121 | 121 | -0.45 (-0.37%) | 333,689 |
| 7 Sep 2021 | INR | 125.8 | 126.7 | 120.7 | 121.45 | 121.45 | -4.35 (-3.46%) | 443,340 |
| 6 Sep 2021 | INR | 128 | 128.45 | 124.15 | 125.8 | 125.8 | -1 (-0.79%) | 339,539 |
| 3 Sep 2021 | INR | 124.7 | 129.7 | 124.7 | 126.8 | 126.8 | +2.1 (+1.68%) | 969,319 |
| 2 Sep 2021 | INR | 127.2 | 128.25 | 124.15 | 124.7 | 124.7 | -1.45 (-1.15%) | 231,545 |
| 1 Sep 2021 | INR | 125.9 | 128.75 | 124.25 | 126.15 | 126.15 | +1.1 (+0.88%) | 433,195 |
| 31 Aug 2021 | INR | 120.8 | 127.45 | 119.6 | 125.05 | 125.05 | +4.15 (+3.43%) | 1,051,080 |
| 30 Aug 2021 | INR | 112.65 | 122.25 | 110 | 120.9 | 120.9 | +8.8 (+7.85%) | 1,387,189 |
| 29 Aug 2021 | INR | 112.1 | 112.1 | 112.1 | 112.1 | 112.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 112.1 | 112.1 | 112.1 | 112.1 | 112.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 113.2 | 113.2 | 111.05 | 112.1 | 112.1 | +0.05 (+0.04%) | 299,971 |
| 26 Aug 2021 | INR | 113.05 | 114.75 | 111.55 | 112.05 | 112.05 | -1.3 (-1.15%) | 473,893 |
| 25 Aug 2021 | INR | 113.6 | 116.2 | 112.65 | 113.35 | 113.35 | +0.15 (+0.13%) | 351,355 |
| 24 Aug 2021 | INR | 115 | 115.9 | 112 | 113.2 | 113.2 | -1.5 (-1.31%) | 593,758 |
| 23 Aug 2021 | INR | 120.9 | 121.2 | 107.7 | 114.7 | 114.7 | -3.6 (-3.04%) | 980,392 |
| 20 Aug 2021 | INR | 120.75 | 122.95 | 117.6 | 118.3 | 118.3 | -5.8 (-4.67%) | 842,753 |
| 18 Aug 2021 | INR | 127.2 | 127.35 | 122.8 | 124.1 | 124.1 | -1.65 (-1.31%) | 1,470,020 |
