| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 128.2 | 128.2 | 125.05 | 125.25 | 125.25 | -1.95 (-1.53%) | 428,008 |
| 27 Sep 2021 | INR | 128.2 | 128.8 | 126.6 | 127.2 | 127.2 | -0.25 (-0.20%) | 235,088 |
| 24 Sep 2021 | INR | 129.3 | 130.9 | 126.9 | 127.45 | 127.45 | -1.65 (-1.28%) | 336,193 |
| 23 Sep 2021 | INR | 130.55 | 131.5 | 128.85 | 129.1 | 129.1 | -0.45 (-0.35%) | 257,636 |
| 22 Sep 2021 | INR | 129.65 | 131 | 129 | 129.55 | 129.55 | -0.1 (-0.08%) | 227,959 |
| 21 Sep 2021 | INR | 133.5 | 133.5 | 128.05 | 129.65 | 129.65 | -3.1 (-2.34%) | 381,101 |
| 20 Sep 2021 | INR | 133.9 | 135.05 | 132 | 132.75 | 132.75 | -6.6 (-4.74%) | 491,100 |
| 17 Sep 2021 | INR | 142.9 | 142.9 | 138 | 139.35 | 139.35 | -2.5 (-1.76%) | 881,947 |
| 16 Sep 2021 | INR | 140 | 144.95 | 139.6 | 141.85 | 141.85 | +2.95 (+2.12%) | 2,424,627 |
| 15 Sep 2021 | INR | 136.1 | 140 | 136.1 | 138.9 | 138.9 | +3.05 (+2.25%) | 1,474,383 |
| 14 Sep 2021 | INR | 136 | 136.4 | 135 | 135.85 | 135.85 | +0.75 (+0.56%) | 376,606 |
| 13 Sep 2021 | INR | 134.95 | 136.3 | 134.1 | 135.1 | 135.1 | +1.65 (+1.24%) | 524,284 |
| 9 Sep 2021 | INR | 133 | 134 | 132.45 | 133.45 | 133.45 | +0.85 (+0.64%) | 211,914 |
| 8 Sep 2021 | INR | 133.4 | 134 | 131.5 | 132.6 | 132.6 | -0.2 (-0.15%) | 216,451 |
| 7 Sep 2021 | INR | 135.4 | 135.9 | 131.3 | 132.8 | 132.8 | -1.85 (-1.37%) | 362,378 |
| 6 Sep 2021 | INR | 131.3 | 136.75 | 131.3 | 134.65 | 134.65 | +3.45 (+2.63%) | 1,043,734 |
| 3 Sep 2021 | INR | 131.9 | 132.25 | 130 | 131.2 | 131.2 | +0.5 (+0.38%) | 252,368 |
| 2 Sep 2021 | INR | 131.4 | 132 | 129.55 | 130.7 | 130.7 | -0.1 (-0.08%) | 217,168 |
| 1 Sep 2021 | INR | 129.8 | 132.2 | 129.8 | 130.8 | 130.8 | +1.2 (+0.93%) | 280,783 |
| 31 Aug 2021 | INR | 128.6 | 132.35 | 127.6 | 129.6 | 129.6 | +1.6 (+1.25%) | 475,636 |
| 30 Aug 2021 | INR | 126.95 | 128.75 | 126.85 | 128 | 128 | +1.65 (+1.31%) | 201,889 |
| 27 Aug 2021 | INR | 127.25 | 127.25 | 125.85 | 126.35 | 126.35 | +0.55 (+0.44%) | 195,032 |
| 26 Aug 2021 | INR | 127.15 | 127.5 | 125.45 | 125.8 | 125.8 | -0.4 (-0.32%) | 140,017 |
| 25 Aug 2021 | INR | 126.9 | 127.6 | 125.75 | 126.2 | 126.2 | +1.15 (+0.92%) | 168,156 |
| 24 Aug 2021 | INR | 124.05 | 125.5 | 123.1 | 125.05 | 125.05 | +1.95 (+1.58%) | 207,469 |
| 23 Aug 2021 | INR | 127.05 | 129 | 122.65 | 123.1 | 123.1 | -3.45 (-2.73%) | 339,472 |
| 20 Aug 2021 | INR | 129 | 129.75 | 126.1 | 126.55 | 126.55 | -1.95 (-1.52%) | 270,890 |
| 18 Aug 2021 | INR | 128.7 | 129.6 | 127.75 | 128.5 | 128.5 | -0.2 (-0.16%) | 131,080 |
| 17 Aug 2021 | INR | 130 | 130.6 | 128.1 | 128.7 | 128.7 | -0.6 (-0.46%) | 193,756 |
| 16 Aug 2021 | INR | 132.95 | 132.95 | 129 | 129.3 | 129.3 | -3.1 (-2.34%) | 222,718 |
