| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 135.5 | 137 | 130.1 | 131.05 | 131.05 | -3.8 (-2.82%) | 42,156 |
| 28 Sep 2021 | INR | 138 | 139.6 | 134 | 134.85 | 134.85 | -2.55 (-1.86%) | 27,604 |
| 27 Sep 2021 | INR | 139.1 | 140.5 | 131.45 | 137.4 | 137.4 | +1.05 (+0.77%) | 63,167 |
| 24 Sep 2021 | INR | 142.65 | 142.65 | 136.1 | 136.35 | 136.35 | -4.5 (-3.19%) | 30,287 |
| 23 Sep 2021 | INR | 140.05 | 142 | 137.45 | 140.85 | 140.85 | +3.55 (+2.59%) | 93,088 |
| 22 Sep 2021 | INR | 133.55 | 137.3 | 131.05 | 137.3 | 137.3 | +6.5 (+4.97%) | 66,658 |
| 21 Sep 2021 | INR | 135.25 | 138.05 | 129.25 | 130.8 | 130.8 | -5.25 (-3.86%) | 181,529 |
| 20 Sep 2021 | INR | 135.25 | 142.2 | 135.25 | 136.05 | 136.05 | -5.45 (-3.85%) | 84,481 |
| 17 Sep 2021 | INR | 148.9 | 149.5 | 141.5 | 141.5 | 141.5 | -7.4 (-4.97%) | 164,185 |
| 16 Sep 2021 | INR | 153.5 | 154.4 | 144.2 | 148.9 | 148.9 | -1.4 (-0.93%) | 257,379 |
| 15 Sep 2021 | INR | 138.25 | 150.3 | 137.45 | 150.3 | 150.3 | +13.65 (+9.99%) | 266,181 |
| 14 Sep 2021 | INR | 137.4 | 141.3 | 135 | 136.65 | 136.65 | +0.25 (+0.18%) | 101,043 |
| 13 Sep 2021 | INR | 144.8 | 151.8 | 134.05 | 136.4 | 136.4 | -7.85 (-5.44%) | 360,847 |
| 9 Sep 2021 | INR | 132.85 | 144.25 | 125.15 | 144.25 | 144.25 | +13.1 (+9.99%) | 560,917 |
| 8 Sep 2021 | INR | 119.25 | 131.15 | 115.5 | 131.15 | 131.15 | +11.9 (+9.98%) | 352,699 |
| 7 Sep 2021 | INR | 121.45 | 121.45 | 116.5 | 119.25 | 119.25 | -1.2 (-1.00%) | 17,827 |
| 6 Sep 2021 | INR | 120.9 | 123.25 | 119.9 | 120.45 | 120.45 | +0.5 (+0.42%) | 31,817 |
| 3 Sep 2021 | INR | 123.9 | 125.8 | 119 | 119.95 | 119.95 | -3.05 (-2.48%) | 45,417 |
| 2 Sep 2021 | INR | 122.3 | 124.8 | 118.8 | 123 | 123 | +1.45 (+1.19%) | 56,824 |
| 1 Sep 2021 | INR | 120 | 124.8 | 120 | 121.55 | 121.55 | +2.4 (+2.01%) | 77,149 |
| 31 Aug 2021 | INR | 123.5 | 124.5 | 112.65 | 119.15 | 119.15 | -3.85 (-3.13%) | 250,060 |
| 30 Aug 2021 | INR | 126.45 | 129.8 | 122 | 123 | 123 | -1.7 (-1.36%) | 47,231 |
| 27 Aug 2021 | INR | 128.6 | 128.95 | 122.5 | 124.7 | 124.7 | -2 (-1.58%) | 46,776 |
| 26 Aug 2021 | INR | 126.5 | 134.7 | 125.2 | 126.7 | 126.7 | +3.3 (+2.67%) | 165,988 |
| 25 Aug 2021 | INR | 118 | 125.05 | 114.65 | 123.4 | 123.4 | +6.7 (+5.74%) | 147,625 |
| 24 Aug 2021 | INR | 116 | 117.55 | 113.3 | 116.7 | 116.7 | +1.65 (+1.43%) | 33,649 |
| 23 Aug 2021 | INR | 118 | 122.8 | 112.6 | 115.05 | 115.05 | +0.7 (+0.61%) | 81,327 |
| 20 Aug 2021 | INR | 118.1 | 122.2 | 111.6 | 114.35 | 114.35 | -5.95 (-4.95%) | 102,535 |
| 18 Aug 2021 | INR | 132.9 | 132.9 | 117.3 | 120.3 | 120.3 | -2.6 (-2.12%) | 202,103 |
| 17 Aug 2021 | INR | 114 | 125.6 | 106.45 | 122.9 | 122.9 | +8.7 (+7.62%) | 309,485 |
