| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 148.4 | 149.9 | 144.05 | 146.35 | 146.35 | -1.4 (-0.95%) | 634,753 |
| 27 Sep 2021 | INR | 148.2 | 149.95 | 145.8 | 147.75 | 147.75 | -0.45 (-0.30%) | 635,572 |
| 24 Sep 2021 | INR | 147.05 | 152.2 | 146.05 | 148.2 | 148.2 | +1.8 (+1.23%) | 1,141,853 |
| 23 Sep 2021 | INR | 149.5 | 150.45 | 145 | 146.4 | 146.4 | +0.05 (+0.03%) | 764,464 |
| 22 Sep 2021 | INR | 143.4 | 149 | 142.55 | 146.35 | 146.35 | +2.95 (+2.06%) | 877,182 |
| 21 Sep 2021 | INR | 142.8 | 144.1 | 140.1 | 143.4 | 143.4 | +0.5 (+0.35%) | 724,811 |
| 20 Sep 2021 | INR | 144 | 150.3 | 141.95 | 142.9 | 142.9 | -4.4 (-2.99%) | 1,043,134 |
| 17 Sep 2021 | INR | 148.6 | 151 | 142.05 | 147.3 | 147.3 | +0.25 (+0.17%) | 1,484,207 |
| 16 Sep 2021 | INR | 149.1 | 151.55 | 146.25 | 147.05 | 147.05 | +1.55 (+1.07%) | 2,137,647 |
| 15 Sep 2021 | INR | 140.5 | 146.8 | 140.5 | 145.5 | 145.5 | +5 (+3.56%) | 1,972,121 |
| 14 Sep 2021 | INR | 142.9 | 143 | 140 | 140.5 | 140.5 | -1.6 (-1.13%) | 601,646 |
| 13 Sep 2021 | INR | 142.3 | 144.2 | 141.2 | 142.1 | 142.1 | -0.2 (-0.14%) | 536,651 |
| 9 Sep 2021 | INR | 138 | 145.2 | 137.5 | 142.3 | 142.3 | +2.95 (+2.12%) | 911,082 |
| 8 Sep 2021 | INR | 140 | 143.1 | 138.1 | 139.35 | 139.35 | -0.65 (-0.46%) | 595,828 |
| 7 Sep 2021 | INR | 143.5 | 143.55 | 138.6 | 140 | 140 | -2.75 (-1.93%) | 724,157 |
| 6 Sep 2021 | INR | 145.7 | 145.75 | 142 | 142.75 | 142.75 | +0.55 (+0.39%) | 606,935 |
| 3 Sep 2021 | INR | 142.3 | 144.8 | 140.9 | 142.2 | 142.2 | -0.05 (-0.04%) | 768,006 |
| 2 Sep 2021 | INR | 142 | 143.7 | 140.55 | 142.25 | 142.25 | -0.05 (-0.04%) | 612,318 |
| 1 Sep 2021 | INR | 144.5 | 145.95 | 141 | 142.3 | 142.3 | -2 (-1.39%) | 600,991 |
| 31 Aug 2021 | INR | 144.65 | 147.3 | 143 | 144.3 | 144.3 | +0.95 (+0.66%) | 1,507,152 |
| 30 Aug 2021 | INR | 137.7 | 145.2 | 137.7 | 143.35 | 143.35 | +6.45 (+4.71%) | 3,322,391 |
| 27 Aug 2021 | INR | 136.55 | 138.35 | 135.6 | 136.9 | 136.9 | -0.05 (-0.04%) | 700,083 |
| 26 Aug 2021 | INR | 136.2 | 139 | 134.6 | 136.95 | 136.95 | +0.75 (+0.55%) | 1,065,702 |
| 25 Aug 2021 | INR | 145.45 | 145.45 | 135.05 | 136.2 | 136.2 | -6.55 (-4.59%) | 1,995,185 |
| 24 Aug 2021 | INR | 136.75 | 145.2 | 135.05 | 142.75 | 142.75 | +8.5 (+6.33%) | 2,074,464 |
| 23 Aug 2021 | INR | 142.25 | 144.8 | 133 | 134.25 | 134.25 | -6.3 (-4.48%) | 1,055,533 |
| 20 Aug 2021 | INR | 143 | 145.35 | 139.05 | 140.55 | 140.55 | -6.3 (-4.29%) | 1,190,973 |
| 18 Aug 2021 | INR | 155.45 | 156.8 | 143.75 | 146.85 | 146.85 | -7.35 (-4.77%) | 1,206,510 |
| 17 Aug 2021 | INR | 156.45 | 157.65 | 152.1 | 154.2 | 154.2 | -2.05 (-1.31%) | 1,668,420 |
| 16 Aug 2021 | INR | 149.3 | 162.8 | 147.15 | 156.25 | 156.25 | +6.65 (+4.45%) | 4,901,530 |
