| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 146 | 148.75 | 143.1 | 144.9 | 144.9 | -2.15 (-1.46%) | 38,983 |
| 27 Sep 2021 | INR | 149.75 | 149.75 | 146.05 | 147.05 | 147.05 | -1.25 (-0.84%) | 30,797 |
| 24 Sep 2021 | INR | 147.5 | 152.5 | 144.55 | 148.3 | 148.3 | +1.45 (+0.99%) | 96,099 |
| 23 Sep 2021 | INR | 148 | 148.9 | 146.35 | 146.85 | 146.85 | +0.5 (+0.34%) | 29,616 |
| 22 Sep 2021 | INR | 144.15 | 150.3 | 144.1 | 146.35 | 146.35 | +2.2 (+1.53%) | 43,994 |
| 21 Sep 2021 | INR | 144.8 | 148.5 | 141.55 | 144.15 | 144.15 | -0.65 (-0.45%) | 31,843 |
| 20 Sep 2021 | INR | 145.1 | 150.5 | 144.1 | 144.8 | 144.8 | -4.2 (-2.82%) | 30,622 |
| 17 Sep 2021 | INR | 151.4 | 151.9 | 147.05 | 149 | 149 | -1.8 (-1.19%) | 42,106 |
| 16 Sep 2021 | INR | 155.95 | 155.95 | 150.2 | 150.8 | 150.8 | -4 (-2.58%) | 33,419 |
| 15 Sep 2021 | INR | 153.95 | 158.7 | 152.4 | 154.8 | 154.8 | +2.45 (+1.61%) | 84,772 |
| 14 Sep 2021 | INR | 149.3 | 154.4 | 149 | 152.35 | 152.35 | +3.7 (+2.49%) | 54,826 |
| 13 Sep 2021 | INR | 149.55 | 150.8 | 148 | 148.65 | 148.65 | -2.8 (-1.85%) | 31,869 |
| 9 Sep 2021 | INR | 152.1 | 152.95 | 149.5 | 151.45 | 151.45 | -0.65 (-0.43%) | 22,712 |
| 8 Sep 2021 | INR | 149 | 153 | 148.1 | 152.1 | 152.1 | +3.15 (+2.11%) | 43,965 |
| 7 Sep 2021 | INR | 149.45 | 150.65 | 146.85 | 148.95 | 148.95 | +0.75 (+0.51%) | 28,717 |
| 6 Sep 2021 | INR | 151 | 152.7 | 146.6 | 148.2 | 148.2 | -2 (-1.33%) | 47,955 |
| 3 Sep 2021 | INR | 152 | 153.9 | 149 | 150.2 | 150.2 | -1.85 (-1.22%) | 42,674 |
| 2 Sep 2021 | INR | 151 | 156.15 | 150 | 152.05 | 152.05 | +1.35 (+0.90%) | 45,938 |
| 1 Sep 2021 | INR | 154.55 | 154.55 | 149.1 | 150.7 | 150.7 | -3.65 (-2.36%) | 38,017 |
| 31 Aug 2021 | INR | 151 | 158.55 | 149.45 | 154.35 | 154.35 | +5.55 (+3.73%) | 105,461 |
| 30 Aug 2021 | INR | 152.1 | 154.9 | 148.35 | 148.8 | 148.8 | -3.15 (-2.07%) | 136,978 |
| 27 Aug 2021 | INR | 153.3 | 156.9 | 148.1 | 151.95 | 151.95 | -0.4 (-0.26%) | 106,297 |
| 26 Aug 2021 | INR | 144.2 | 155.05 | 144 | 152.35 | 152.35 | +8.2 (+5.69%) | 128,079 |
| 25 Aug 2021 | INR | 140 | 149 | 139.85 | 144.15 | 144.15 | +3.6 (+2.56%) | 119,151 |
| 24 Aug 2021 | INR | 133.05 | 142.9 | 130.45 | 140.55 | 140.55 | +5.65 (+4.19%) | 108,595 |
| 23 Aug 2021 | INR | 143.55 | 148.15 | 131.35 | 134.9 | 134.9 | -8.55 (-5.96%) | 80,781 |
| 20 Aug 2021 | INR | 142 | 150.05 | 142 | 143.45 | 143.45 | -7.9 (-5.22%) | 61,037 |
| 18 Aug 2021 | INR | 154.7 | 156.75 | 149.5 | 151.35 | 151.35 | -2.3 (-1.50%) | 56,861 |
| 17 Aug 2021 | INR | 153.2 | 159.5 | 152 | 153.65 | 153.65 | -5.05 (-3.18%) | 67,457 |
| 16 Aug 2021 | INR | 159.2 | 163 | 157.4 | 158.7 | 158.7 | -0.2 (-0.13%) | 81,886 |
