| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 132.35 | 133.15 | 126.2 | 127.75 | 127.75 | +4 (+3.23%) | 1,396,327 |
| 27 Sep 2021 | INR | 119.5 | 124.8 | 118.2 | 123.75 | 123.75 | +5.95 (+5.05%) | 647,590 |
| 24 Sep 2021 | INR | 114 | 123.2 | 113.75 | 117.8 | 117.8 | +4.55 (+4.02%) | 759,665 |
| 23 Sep 2021 | INR | 115.5 | 116.5 | 112.4 | 113.25 | 113.25 | -1.45 (-1.26%) | 135,718 |
| 22 Sep 2021 | INR | 113.65 | 117 | 113.55 | 114.7 | 114.7 | +2.6 (+2.32%) | 286,897 |
| 21 Sep 2021 | INR | 111 | 115.1 | 109.45 | 112.1 | 112.1 | +0.45 (+0.40%) | 296,003 |
| 20 Sep 2021 | INR | 108.5 | 117.6 | 108.4 | 111.65 | 111.65 | +1.7 (+1.55%) | 310,164 |
| 17 Sep 2021 | INR | 110.25 | 111.2 | 106 | 109.95 | 109.95 | -0.4 (-0.36%) | 94,804 |
| 16 Sep 2021 | INR | 110.4 | 113.4 | 109.9 | 110.35 | 110.35 | -0.45 (-0.41%) | 99,426 |
| 15 Sep 2021 | INR | 109.85 | 113.5 | 109.55 | 110.8 | 110.8 | +1.5 (+1.37%) | 186,349 |
| 14 Sep 2021 | INR | 107.95 | 110.35 | 107.15 | 109.3 | 109.3 | +2.5 (+2.34%) | 153,405 |
| 13 Sep 2021 | INR | 102.95 | 107.85 | 102.9 | 106.8 | 106.8 | +3.75 (+3.64%) | 205,904 |
| 9 Sep 2021 | INR | 102.3 | 104.9 | 102.3 | 103.05 | 103.05 | +0.05 (+0.05%) | 69,573 |
| 8 Sep 2021 | INR | 104 | 104.05 | 102.25 | 103 | 103 | -1.4 (-1.34%) | 33,953 |
| 7 Sep 2021 | INR | 104.5 | 105.2 | 103.25 | 104.4 | 104.4 | -0.65 (-0.62%) | 34,158 |
| 6 Sep 2021 | INR | 105 | 106.35 | 104.55 | 105.05 | 105.05 | -0.35 (-0.33%) | 86,451 |
| 3 Sep 2021 | INR | 106.65 | 106.65 | 104.9 | 105.4 | 105.4 | -0.35 (-0.33%) | 55,248 |
| 2 Sep 2021 | INR | 101.05 | 106.9 | 101.05 | 105.75 | 105.75 | +4.15 (+4.08%) | 274,069 |
| 1 Sep 2021 | INR | 102 | 102.9 | 100.85 | 101.6 | 101.6 | -0.35 (-0.34%) | 39,938 |
| 31 Aug 2021 | INR | 100.5 | 103.15 | 100 | 101.95 | 101.95 | +2.1 (+2.10%) | 112,340 |
| 30 Aug 2021 | INR | 99.6 | 101.55 | 98.95 | 99.85 | 99.85 | +1.2 (+1.22%) | 142,155 |
| 29 Aug 2021 | INR | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 100.2 | 100.5 | 98.25 | 98.65 | 98.65 | -1.1 (-1.10%) | 50,069 |
| 26 Aug 2021 | INR | 100.6 | 101.4 | 99.35 | 99.75 | 99.75 | -0.55 (-0.55%) | 72,545 |
| 25 Aug 2021 | INR | 104.8 | 104.8 | 100 | 100.3 | 100.3 | -3.5 (-3.37%) | 79,589 |
| 24 Aug 2021 | INR | 95.05 | 106.5 | 95.05 | 103.8 | 103.8 | +3.75 (+3.75%) | 304,951 |
| 23 Aug 2021 | INR | 105 | 105.85 | 98.25 | 100.05 | 100.05 | -3.35 (-3.24%) | 243,573 |
| 20 Aug 2021 | INR | 104.8 | 107.25 | 102.4 | 103.4 | 103.4 | -1.35 (-1.29%) | 99,321 |
| 18 Aug 2021 | INR | 106 | 108.45 | 103.5 | 104.75 | 104.75 | -0.2 (-0.19%) | 129,632 |
