| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 120.25 | 121.35 | 116.75 | 118.6 | 118.6 | -2.4 (-1.98%) | 75,576 |
| 27 Sep 2021 | INR | 123.15 | 124 | 120.2 | 121 | 121 | -1.85 (-1.51%) | 123,253 |
| 24 Sep 2021 | INR | 128.2 | 128.2 | 121.6 | 122.85 | 122.85 | -3.3 (-2.62%) | 276,137 |
| 23 Sep 2021 | INR | 118.1 | 129.6 | 118.1 | 126.15 | 126.15 | +8.25 (+7.00%) | 400,468 |
| 22 Sep 2021 | INR | 116.2 | 119.45 | 115 | 117.9 | 117.9 | +2.3 (+1.99%) | 182,287 |
| 21 Sep 2021 | INR | 114 | 117.5 | 113.1 | 115.6 | 115.6 | -1.15 (-0.99%) | 127,826 |
| 20 Sep 2021 | INR | 116.6 | 122.3 | 116.4 | 116.75 | 116.75 | -1.9 (-1.60%) | 216,213 |
| 17 Sep 2021 | INR | 120.95 | 124.9 | 118 | 118.65 | 118.65 | -1.35 (-1.13%) | 143,767 |
| 16 Sep 2021 | INR | 125.4 | 126.4 | 118.95 | 120 | 120 | -4.8 (-3.85%) | 360,658 |
| 15 Sep 2021 | INR | 121.5 | 128.1 | 120.5 | 124.8 | 124.8 | +4.55 (+3.78%) | 303,655 |
| 14 Sep 2021 | INR | 111.2 | 125.25 | 111.2 | 120.25 | 120.25 | +5.65 (+4.93%) | 378,375 |
| 13 Sep 2021 | INR | 117 | 118.15 | 114.05 | 114.6 | 114.6 | -3.55 (-3.00%) | 222,563 |
| 9 Sep 2021 | INR | 116.95 | 121.5 | 116.65 | 118.15 | 118.15 | +1.8 (+1.55%) | 159,420 |
| 8 Sep 2021 | INR | 124.5 | 124.5 | 114.6 | 116.35 | 116.35 | -5.35 (-4.40%) | 254,137 |
| 7 Sep 2021 | INR | 129.05 | 131.1 | 121 | 121.7 | 121.7 | -7.65 (-5.91%) | 206,708 |
| 6 Sep 2021 | INR | 133.15 | 135.55 | 126 | 129.35 | 129.35 | -1.3 (-1.00%) | 272,715 |
| 3 Sep 2021 | INR | 146 | 149.9 | 127.05 | 130.65 | 130.65 | -10.7 (-7.57%) | 754,604 |
| 2 Sep 2021 | INR | 118 | 142.75 | 116.1 | 141.35 | 141.35 | +22.35 (+18.78%) | 1,078,086 |
| 1 Sep 2021 | INR | 113.7 | 119 | 110.9 | 119 | 119 | +5.65 (+4.98%) | 134,115 |
| 31 Aug 2021 | INR | 113 | 114.3 | 108.2 | 113.35 | 113.35 | +0.3 (+0.27%) | 194,665 |
| 30 Aug 2021 | INR | 117 | 117 | 107.25 | 113.05 | 113.05 | +1.6 (+1.44%) | 182,045 |
| 29 Aug 2021 | INR | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 103.65 | 113.3 | 103.65 | 111.45 | 111.45 | +2.35 (+2.15%) | 389,401 |
| 26 Aug 2021 | INR | 120.5 | 120.5 | 109.1 | 109.1 | 109.1 | -5.7 (-4.97%) | 1,230,453 |
| 25 Aug 2021 | INR | 114.75 | 114.8 | 111 | 114.8 | 114.8 | +5.45 (+4.98%) | 446,575 |
| 24 Aug 2021 | INR | 105 | 109.35 | 101.2 | 109.35 | 109.35 | +5.2 (+4.99%) | 1,028,484 |
| 23 Aug 2021 | INR | 104.15 | 104.15 | 96.15 | 104.15 | 104.15 | +4.95 (+4.99%) | 2,350,577 |
| 20 Aug 2021 | INR | 99.2 | 99.2 | 99.2 | 99.2 | 99.2 | +4.7 (+4.97%) | 160,620 |
| 18 Aug 2021 | INR | 90 | 94.5 | 85.5 | 94.5 | 94.5 | 0.0 (0.0%) | 607,751 |
