| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 151.05 | 156.8 | 150 | 150.9 | 150.9 | -0.9 (-0.59%) | 810,105 |
| 27 Sep 2021 | INR | 153.05 | 156.6 | 147.9 | 151.8 | 151.8 | -1.25 (-0.82%) | 1,152,274 |
| 24 Sep 2021 | INR | 156.55 | 164.35 | 152 | 153.05 | 153.05 | -2.75 (-1.77%) | 724,944 |
| 23 Sep 2021 | INR | 159 | 165 | 153.8 | 155.8 | 155.8 | -2.55 (-1.61%) | 1,914,397 |
| 22 Sep 2021 | INR | 157.6 | 164.9 | 155.7 | 158.35 | 158.35 | +0.75 (+0.48%) | 1,180,961 |
| 21 Sep 2021 | INR | 152 | 161.25 | 145.65 | 157.6 | 157.6 | +7.65 (+5.10%) | 1,766,642 |
| 20 Sep 2021 | INR | 152.5 | 156.95 | 149.05 | 149.95 | 149.95 | -2.9 (-1.90%) | 386,768 |
| 17 Sep 2021 | INR | 157.85 | 157.9 | 151 | 152.85 | 152.85 | -1.45 (-0.94%) | 548,544 |
| 16 Sep 2021 | INR | 154.1 | 156.3 | 153.75 | 154.3 | 154.3 | -1.35 (-0.87%) | 304,736 |
| 15 Sep 2021 | INR | 158 | 158.25 | 155.15 | 155.65 | 155.65 | -3.7 (-2.32%) | 517,497 |
| 14 Sep 2021 | INR | 161.9 | 162.85 | 157.2 | 159.35 | 159.35 | -1.45 (-0.90%) | 645,526 |
| 13 Sep 2021 | INR | 164 | 166 | 159.55 | 160.8 | 160.8 | -0.3 (-0.19%) | 926,940 |
| 9 Sep 2021 | INR | 154.95 | 166 | 153.5 | 161.1 | 161.1 | +5.75 (+3.70%) | 1,237,568 |
| 8 Sep 2021 | INR | 143 | 156.45 | 141.25 | 155.35 | 155.35 | +16.53 (+11.91%) | 1,833,459 |
| 7 Sep 2021 | INR | 136.07 | 140.59 | 132.35 | 138.82 | 138.82 | +3.09 (+2.28%) | 997,064 |
| 6 Sep 2021 | INR | 142.58 | 146.21 | 134.97 | 135.73 | 135.73 | -4.27 (-3.05%) | 3,356,764 |
| 3 Sep 2021 | INR | 140.21 | 142.75 | 138.86 | 140 | 140 | +1.6 (+1.16%) | 396,720 |
| 2 Sep 2021 | INR | 139.45 | 140.09 | 137.93 | 138.4 | 138.4 | +0.34 (+0.25%) | 137,059 |
| 1 Sep 2021 | INR | 138.61 | 138.61 | 137.04 | 138.06 | 138.06 | +1.02 (+0.74%) | 241,214 |
| 31 Aug 2021 | INR | 136.83 | 137.76 | 135.9 | 137.04 | 137.04 | +1.14 (+0.84%) | 409,011 |
| 30 Aug 2021 | INR | 136.87 | 137.59 | 134.89 | 135.9 | 135.9 | +1.14 (+0.85%) | 552,715 |
| 27 Aug 2021 | INR | 137 | 137 | 133.96 | 134.76 | 134.76 | -1.44 (-1.06%) | 203,352 |
| 26 Aug 2021 | INR | 139.87 | 141.35 | 135.23 | 136.2 | 136.2 | -3.46 (-2.48%) | 505,671 |
| 25 Aug 2021 | INR | 142.83 | 145.37 | 138.73 | 139.66 | 139.66 | -28.24 (-16.82%) | 1,162,072 |
| 24 Aug 2021 | INR | 154 | 170.5 | 151.6 | 167.9 | 167.9 | +15.2 (+9.95%) | 1,412,354 |
| 23 Aug 2021 | INR | 159.1 | 161.7 | 151 | 152.7 | 152.7 | -6 (-3.78%) | 716,394 |
| 20 Aug 2021 | INR | 162 | 162.85 | 158 | 158.7 | 158.7 | -4.2 (-2.58%) | 170,544 |
| 18 Aug 2021 | INR | 168.3 | 168.3 | 161.7 | 162.9 | 162.9 | -2.45 (-1.48%) | 200,560 |
| 17 Aug 2021 | INR | 166.65 | 169.1 | 163.75 | 165.35 | 165.35 | -1.3 (-0.78%) | 150,351 |
| 16 Aug 2021 | INR | 171.4 | 171.4 | 166.1 | 166.65 | 166.65 | -3.4 (-2.00%) | 185,220 |
