| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 148.8 | 149.15 | 138.75 | 146.95 | 146.95 | +7.35 (+5.27%) | 46,583 |
| 27 Sep 2021 | INR | 140 | 144 | 135.2 | 139.6 | 139.6 | +2.5 (+1.82%) | 32,816 |
| 24 Sep 2021 | INR | 137.5 | 139.95 | 136.45 | 137.1 | 137.1 | -0.4 (-0.29%) | 18,567 |
| 23 Sep 2021 | INR | 136 | 143.95 | 132.7 | 137.5 | 137.5 | +4.05 (+3.03%) | 28,333 |
| 22 Sep 2021 | INR | 136.95 | 137 | 132 | 133.45 | 133.45 | -0.45 (-0.34%) | 12,928 |
| 21 Sep 2021 | INR | 131 | 140 | 128.3 | 133.9 | 133.9 | -1.95 (-1.44%) | 15,769 |
| 20 Sep 2021 | INR | 134.9 | 140.9 | 132 | 135.85 | 135.85 | +4.65 (+3.54%) | 23,293 |
| 17 Sep 2021 | INR | 135.6 | 135.8 | 130.4 | 131.2 | 131.2 | +2.2 (+1.71%) | 1,931 |
| 16 Sep 2021 | INR | 131.25 | 134 | 128 | 129 | 129 | -4.3 (-3.23%) | 19,319 |
| 15 Sep 2021 | INR | 135.7 | 136 | 133.05 | 133.3 | 133.3 | -0.2 (-0.15%) | 1,478 |
| 14 Sep 2021 | INR | 133.05 | 137 | 128.6 | 133.5 | 133.5 | +2.2 (+1.68%) | 25,059 |
| 13 Sep 2021 | INR | 130.25 | 135.7 | 128 | 131.3 | 131.3 | -0.15 (-0.11%) | 20,027 |
| 9 Sep 2021 | INR | 137.35 | 137.5 | 129.25 | 131.45 | 131.45 | +0.55 (+0.42%) | 2,383 |
| 8 Sep 2021 | INR | 130.35 | 137.95 | 129.2 | 130.9 | 130.9 | +0.6 (+0.46%) | 6,728 |
| 7 Sep 2021 | INR | 130.05 | 134 | 129.35 | 130.3 | 130.3 | -0.25 (-0.19%) | 2,773 |
| 6 Sep 2021 | INR | 129.25 | 134.8 | 129.25 | 130.55 | 130.55 | +1.1 (+0.85%) | 4,640 |
| 3 Sep 2021 | INR | 128.55 | 130 | 126 | 129.45 | 129.45 | +2.4 (+1.89%) | 1,011 |
| 2 Sep 2021 | INR | 127.95 | 129.8 | 126.05 | 127.05 | 127.05 | +0.2 (+0.16%) | 3,220 |
| 1 Sep 2021 | INR | 127.95 | 127.95 | 124.15 | 126.85 | 126.85 | -0.3 (-0.24%) | 133 |
| 31 Aug 2021 | INR | 128.35 | 128.35 | 123 | 127.15 | 127.15 | +1.15 (+0.91%) | 1,227 |
| 30 Aug 2021 | INR | 131.65 | 131.65 | 123.2 | 126 | 126 | -0.15 (-0.12%) | 2,732 |
| 29 Aug 2021 | INR | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 130 | 130 | 122.5 | 126.15 | 126.15 | 0.0 (0.0%) | 1,186 |
| 26 Aug 2021 | INR | 125.3 | 131 | 125.3 | 126.15 | 126.15 | +3.25 (+2.64%) | 2,192 |
| 25 Aug 2021 | INR | 119.9 | 124.95 | 119.9 | 122.9 | 122.9 | +0.85 (+0.70%) | 1,928 |
| 24 Aug 2021 | INR | 121.55 | 128.75 | 121.55 | 122.05 | 122.05 | -2.55 (-2.05%) | 2,600 |
| 23 Aug 2021 | INR | 130.35 | 130.7 | 120.8 | 124.6 | 124.6 | -5.25 (-4.04%) | 4,331 |
| 20 Aug 2021 | INR | 127.3 | 131.7 | 124 | 129.85 | 129.85 | +1.65 (+1.29%) | 2,018 |
| 18 Aug 2021 | INR | 129.35 | 129.6 | 125.3 | 128.2 | 128.2 | +1.35 (+1.06%) | 1,213 |
