| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 101.06 | 102.2 | 97.84 | 100.84 | 50.42 | -0.1 (-0.10%) | 1,107,804 |
| 27 Sep 2021 | INR | 105 | 105.44 | 100.5 | 100.94 | 50.47 | -3.06 (-2.94%) | 703,320 |
| 24 Sep 2021 | INR | 102 | 107.34 | 101.26 | 104 | 52 | +2.16 (+2.12%) | 3,260,304 |
| 23 Sep 2021 | INR | 102.2 | 103.8 | 99.66 | 101.84 | 50.92 | +0.84 (+0.83%) | 4,295,788 |
| 22 Sep 2021 | INR | 103 | 103.56 | 100.7 | 101 | 50.5 | -0.84 (-0.82%) | 494,656 |
| 21 Sep 2021 | INR | 102 | 103.3 | 100 | 101.84 | 50.92 | +0.54 (+0.53%) | 412,314 |
| 20 Sep 2021 | INR | 103 | 105.26 | 100 | 101.3 | 50.65 | -4.26 (-4.04%) | 871,340 |
| 17 Sep 2021 | INR | 106.4 | 106.8 | 101.2 | 105.56 | 52.78 | -0.5 (-0.47%) | 1,455,748 |
| 16 Sep 2021 | INR | 112.26 | 113.6 | 105 | 106.06 | 53.03 | -6 (-5.35%) | 4,121,598 |
| 15 Sep 2021 | INR | 109 | 118.16 | 107.66 | 112.06 | 56.03 | +3.5 (+3.22%) | 7,873,366 |
| 14 Sep 2021 | INR | 106 | 110.26 | 106 | 108.56 | 54.28 | +2.72 (+2.57%) | 6,990,972 |
| 13 Sep 2021 | INR | 103.4 | 107.06 | 101.34 | 105.84 | 52.92 | -0.5 (-0.47%) | 12,488,246 |
| 9 Sep 2021 | INR | 97.5 | 108.44 | 95.3 | 106.34 | 53.17 | +9.74 (+10.08%) | 17,723,338 |
| 8 Sep 2021 | INR | 86.5 | 97.84 | 86.5 | 96.6 | 48.3 | +10.4 (+12.06%) | 12,108,882 |
| 7 Sep 2021 | INR | 87.7 | 87.9 | 85 | 86.2 | 43.1 | -1.86 (-2.11%) | 2,245,620 |
| 6 Sep 2021 | INR | 84.94 | 90.44 | 82 | 88.06 | 44.03 | -1.28 (-1.43%) | 5,295,698 |
| 3 Sep 2021 | INR | 88 | 90.84 | 83 | 89.34 | 44.67 | -1.76 (-1.93%) | 6,513,050 |
| 2 Sep 2021 | INR | 89.9 | 93.8 | 89.6 | 91.1 | 45.55 | -0.1 (-0.11%) | 801,404 |
| 1 Sep 2021 | INR | 90.44 | 92.66 | 90 | 91.2 | 45.6 | +0.76 (+0.84%) | 1,894,006 |
| 31 Aug 2021 | INR | 93.5 | 94.44 | 89.6 | 90.44 | 45.22 | -2.62 (-2.82%) | 1,021,508 |
| 30 Aug 2021 | INR | 93.5 | 96.94 | 92.6 | 93.06 | 46.53 | -0.6 (-0.64%) | 672,546 |
| 27 Aug 2021 | INR | 94.5 | 95.6 | 93.4 | 93.66 | 46.83 | -0.34 (-0.36%) | 479,376 |
| 26 Aug 2021 | INR | 90.1 | 95.8 | 90.1 | 94 | 47 | +3.1 (+3.41%) | 1,494,870 |
| 25 Aug 2021 | INR | 90.34 | 93.8 | 90.26 | 90.9 | 45.45 | +0.9 (+1%) | 1,211,544 |
| 24 Aug 2021 | INR | 88.7 | 91.8 | 86.34 | 90 | 45 | +3.16 (+3.64%) | 1,498,164 |
| 23 Aug 2021 | INR | 93.7 | 94.7 | 86 | 86.84 | 43.42 | -5.36 (-5.81%) | 1,163,316 |
| 20 Aug 2021 | INR | 92.5 | 94.3 | 91.7 | 92.2 | 46.1 | -2.06 (-2.19%) | 1,080,376 |
| 18 Aug 2021 | INR | 96.1 | 98 | 94 | 94.26 | 47.13 | -1.8 (-1.87%) | 693,490 |
| 17 Aug 2021 | INR | 97.16 | 98.5 | 95.26 | 96.06 | 48.03 | -1.04 (-1.07%) | 912,894 |
| 16 Aug 2021 | INR | 99.66 | 99.66 | 96.5 | 97.1 | 48.55 | -2.56 (-2.57%) | 921,326 |
