| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 173.7 | 174.9 | 172 | 173.6 | 173.6 | +0.9 (+0.52%) | 149,072 |
| 27 Sep 2021 | INR | 174.95 | 174.95 | 170 | 172.7 | 172.7 | +0.3 (+0.17%) | 194,899 |
| 24 Sep 2021 | INR | 175.4 | 176.35 | 172 | 172.4 | 172.4 | -1.55 (-0.89%) | 207,756 |
| 23 Sep 2021 | INR | 176.55 | 176.85 | 173.5 | 173.95 | 173.95 | +0.2 (+0.12%) | 157,632 |
| 22 Sep 2021 | INR | 173.25 | 175.8 | 172.45 | 173.75 | 173.75 | +0.6 (+0.35%) | 189,498 |
| 21 Sep 2021 | INR | 175.35 | 175.95 | 171.15 | 173.15 | 173.15 | -2.2 (-1.25%) | 215,477 |
| 20 Sep 2021 | INR | 173.1 | 181 | 173.1 | 175.35 | 175.35 | -6.2 (-3.42%) | 444,581 |
| 17 Sep 2021 | INR | 176.75 | 184.9 | 172 | 181.55 | 181.55 | +6.1 (+3.48%) | 631,410 |
| 16 Sep 2021 | INR | 178 | 179.15 | 171 | 175.45 | 175.45 | -1.75 (-0.99%) | 307,426 |
| 15 Sep 2021 | INR | 179.6 | 179.6 | 176.5 | 177.2 | 177.2 | -0.4 (-0.23%) | 149,040 |
| 14 Sep 2021 | INR | 178.7 | 179.7 | 177.05 | 177.6 | 177.6 | +0.95 (+0.54%) | 160,489 |
| 13 Sep 2021 | INR | 176.9 | 180.15 | 176.1 | 176.65 | 176.65 | -0.15 (-0.08%) | 315,338 |
| 9 Sep 2021 | INR | 175 | 179.3 | 172.7 | 176.8 | 176.8 | +2.6 (+1.49%) | 304,162 |
| 8 Sep 2021 | INR | 173.85 | 177.9 | 173.25 | 174.2 | 174.2 | +0.35 (+0.20%) | 200,722 |
| 7 Sep 2021 | INR | 174.7 | 178 | 172.7 | 173.85 | 173.85 | +0.25 (+0.14%) | 252,988 |
| 6 Sep 2021 | INR | 181.95 | 182.95 | 172 | 173.6 | 173.6 | -6.45 (-3.58%) | 514,022 |
| 3 Sep 2021 | INR | 184.8 | 186.1 | 179.3 | 180.05 | 180.05 | -4.75 (-2.57%) | 309,832 |
| 2 Sep 2021 | INR | 176.1 | 186.8 | 176.1 | 184.8 | 184.8 | +7.8 (+4.41%) | 541,572 |
| 1 Sep 2021 | INR | 183.05 | 185.4 | 176.1 | 177 | 177 | -5.85 (-3.20%) | 393,007 |
| 31 Aug 2021 | INR | 170.05 | 187.8 | 168.3 | 182.85 | 182.85 | +12.45 (+7.31%) | 1,611,904 |
| 30 Aug 2021 | INR | 165.5 | 173 | 165 | 170.4 | 170.4 | +5.65 (+3.43%) | 384,619 |
| 27 Aug 2021 | INR | 167 | 167 | 163 | 164.75 | 164.75 | -1.7 (-1.02%) | 149,238 |
| 26 Aug 2021 | INR | 164.75 | 168.8 | 162.4 | 166.45 | 166.45 | +2.7 (+1.65%) | 388,339 |
| 25 Aug 2021 | INR | 163 | 166.9 | 162.95 | 163.75 | 163.75 | +1.8 (+1.11%) | 288,533 |
| 24 Aug 2021 | INR | 159 | 162.8 | 156 | 161.95 | 161.95 | +2.9 (+1.82%) | 550,590 |
| 23 Aug 2021 | INR | 167.85 | 169.5 | 155.25 | 159.05 | 159.05 | -8.8 (-5.24%) | 910,259 |
| 20 Aug 2021 | INR | 167 | 175.4 | 165.1 | 167.85 | 167.85 | -4.35 (-2.53%) | 472,222 |
| 18 Aug 2021 | INR | 175.9 | 177 | 170.75 | 172.2 | 172.2 | -2.3 (-1.32%) | 252,336 |
| 17 Aug 2021 | INR | 178.85 | 179.3 | 174 | 174.5 | 174.5 | -2.95 (-1.66%) | 206,363 |
| 16 Aug 2021 | INR | 183.2 | 183.2 | 176.2 | 177.45 | 177.45 | -4.85 (-2.66%) | 306,372 |
