| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 150.8 | 150.9 | 143.95 | 145.55 | 145.55 | -4.35 (-2.90%) | 298,641 |
| 27 Sep 2021 | INR | 150.3 | 155.4 | 147.2 | 149.9 | 149.9 | +0.7 (+0.47%) | 752,643 |
| 24 Sep 2021 | INR | 140.1 | 157.75 | 139.6 | 149.2 | 149.2 | +9.9 (+7.11%) | 2,408,577 |
| 23 Sep 2021 | INR | 139.15 | 141.55 | 138.65 | 139.3 | 139.3 | +1.15 (+0.83%) | 224,893 |
| 22 Sep 2021 | INR | 139.2 | 141.3 | 137.5 | 138.15 | 138.15 | +0.05 (+0.04%) | 160,937 |
| 21 Sep 2021 | INR | 137.15 | 138.85 | 135.35 | 138.1 | 138.1 | -0.8 (-0.58%) | 223,669 |
| 20 Sep 2021 | INR | 131.25 | 144.05 | 130.75 | 138.9 | 138.9 | +5.35 (+4.01%) | 762,179 |
| 17 Sep 2021 | INR | 138.95 | 139.95 | 131.8 | 133.55 | 133.55 | -4.3 (-3.12%) | 348,767 |
| 16 Sep 2021 | INR | 140.7 | 141.75 | 137.2 | 137.85 | 137.85 | -1.9 (-1.36%) | 214,351 |
| 15 Sep 2021 | INR | 140.5 | 143.8 | 138.85 | 139.75 | 139.75 | -0.25 (-0.18%) | 290,713 |
| 14 Sep 2021 | INR | 140.8 | 144.8 | 138.9 | 140 | 140 | +0.45 (+0.32%) | 382,231 |
| 13 Sep 2021 | INR | 136.75 | 144.55 | 134.9 | 139.55 | 139.55 | +2.3 (+1.68%) | 676,925 |
| 9 Sep 2021 | INR | 140.4 | 142.4 | 136.65 | 137.25 | 137.25 | -3.9 (-2.76%) | 369,638 |
| 8 Sep 2021 | INR | 131.95 | 144.4 | 131.95 | 141.15 | 141.15 | +10.7 (+8.20%) | 2,809,395 |
| 7 Sep 2021 | INR | 130.95 | 133 | 130 | 130.45 | 130.45 | +0.25 (+0.19%) | 157,083 |
| 6 Sep 2021 | INR | 132.8 | 133.3 | 129.8 | 130.2 | 130.2 | -1.75 (-1.33%) | 131,265 |
| 3 Sep 2021 | INR | 134.2 | 134.35 | 131.5 | 131.95 | 131.95 | -1.25 (-0.94%) | 186,022 |
| 2 Sep 2021 | INR | 131.75 | 136 | 130.95 | 133.2 | 133.2 | +2.1 (+1.60%) | 354,457 |
| 1 Sep 2021 | INR | 131.5 | 135.35 | 130.1 | 131.1 | 131.1 | -0.05 (-0.04%) | 215,479 |
| 31 Aug 2021 | INR | 132.7 | 133.4 | 130.1 | 131.15 | 131.15 | -1.55 (-1.17%) | 179,197 |
| 30 Aug 2021 | INR | 131.3 | 133.7 | 129.55 | 132.7 | 132.7 | +2.35 (+1.80%) | 197,202 |
| 27 Aug 2021 | INR | 129 | 133.2 | 127 | 130.35 | 130.35 | +2 (+1.56%) | 284,043 |
| 26 Aug 2021 | INR | 128.95 | 129 | 126 | 128.35 | 128.35 | +0.3 (+0.23%) | 169,290 |
| 25 Aug 2021 | INR | 125.8 | 132.3 | 124.55 | 128.05 | 128.05 | +2.4 (+1.91%) | 350,834 |
| 24 Aug 2021 | INR | 123.3 | 126.8 | 122.1 | 125.65 | 125.65 | +4.4 (+3.63%) | 297,548 |
| 23 Aug 2021 | INR | 130 | 131.35 | 120 | 121.25 | 121.25 | -7.35 (-5.72%) | 308,962 |
| 20 Aug 2021 | INR | 130 | 132.2 | 127.65 | 128.6 | 128.6 | -3.25 (-2.46%) | 257,800 |
| 18 Aug 2021 | INR | 136.6 | 136.6 | 130.4 | 131.85 | 131.85 | -5.35 (-3.90%) | 363,786 |
| 17 Aug 2021 | INR | 133.25 | 139.9 | 131 | 137.2 | 137.2 | +1.5 (+1.11%) | 438,915 |
| 16 Aug 2021 | INR | 138.8 | 138.8 | 135 | 135.7 | 135.7 | -1.2 (-0.88%) | 206,553 |
