| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | INR | 140.59 | 147.55 | 140.59 | 145.54 | 145.54 | -0.05 (-0.03%) | 173,676 |
| 23 Sep 2021 | INR | 146.8 | 146.8 | 142.75 | 145.59 | 145.59 | +0.84 (+0.58%) | 512,192 |
| 22 Sep 2021 | INR | 146.35 | 146.35 | 142.55 | 144.75 | 144.75 | +0.43 (+0.30%) | 343,038 |
| 21 Sep 2021 | INR | 145.45 | 145.45 | 140.45 | 144.32 | 144.32 | +0.87 (+0.61%) | 108,125 |
| 20 Sep 2021 | INR | 146.1 | 146.1 | 142.25 | 143.45 | 143.45 | -0.64 (-0.44%) | 302,179 |
| 17 Sep 2021 | INR | 146.45 | 146.45 | 141.95 | 144.09 | 144.09 | -0.35 (-0.24%) | 164,303 |
| 16 Sep 2021 | INR | 146.05 | 146.05 | 139.07 | 144.44 | 144.44 | +0.37 (+0.26%) | 140,410 |
| 15 Sep 2021 | INR | 143.89 | 144.8 | 141.68 | 144.07 | 144.07 | +1.16 (+0.81%) | 237,725 |
| 14 Sep 2021 | INR | 139.26 | 144.2 | 138.27 | 142.91 | 142.91 | +0.65 (+0.46%) | 104,157 |
| 13 Sep 2021 | INR | 143.95 | 143.95 | 138.49 | 142.26 | 142.26 | +0.27 (+0.19%) | 198,135 |
| 9 Sep 2021 | INR | 146.15 | 146.15 | 140.96 | 141.99 | 141.99 | +0.7 (+0.50%) | 700,385 |
| 8 Sep 2021 | INR | 139.76 | 145.89 | 139.76 | 141.29 | 141.29 | -0.6 (-0.42%) | 157,934 |
| 7 Sep 2021 | INR | 143.9 | 143.9 | 141.2 | 141.89 | 141.89 | -0.1 (-0.07%) | 350,171 |
| 6 Sep 2021 | INR | 143.47 | 144.7 | 137.64 | 141.99 | 141.99 | +0.35 (+0.25%) | 135,732 |
| 3 Sep 2021 | INR | 136.35 | 143.25 | 136.35 | 141.64 | 141.64 | +0.29 (+0.21%) | 141,330 |
| 2 Sep 2021 | INR | 141.2 | 141.39 | 139.15 | 141.35 | 141.35 | +1.91 (+1.37%) | 83,916 |
| 1 Sep 2021 | INR | 134.42 | 141.2 | 134.42 | 139.44 | 139.44 | +0.02 (+0.01%) | 856,925 |
| 31 Aug 2021 | INR | 134.55 | 139.9 | 134.55 | 139.42 | 139.42 | +1.37 (+0.99%) | 164,160 |
| 30 Aug 2021 | INR | 138.65 | 138.95 | 132.89 | 138.05 | 138.05 | +1.16 (+0.85%) | 309,782 |
| 27 Aug 2021 | INR | 131.84 | 138.7 | 131.84 | 136.89 | 136.89 | +1.05 (+0.77%) | 322,078 |
| 26 Aug 2021 | INR | 131.68 | 137.5 | 131.68 | 135.84 | 135.84 | +0.16 (+0.12%) | 89,582 |
| 25 Aug 2021 | INR | 131.44 | 139.7 | 131.44 | 135.68 | 135.68 | +0.24 (+0.18%) | 60,553 |
| 24 Aug 2021 | INR | 136.75 | 136.75 | 133.25 | 135.44 | 135.44 | +0.39 (+0.29%) | 118,248 |
| 23 Aug 2021 | INR | 130.11 | 138.7 | 129.33 | 135.05 | 135.05 | -0.36 (-0.27%) | 357,213 |
| 20 Aug 2021 | INR | 137.7 | 137.7 | 131.17 | 135.41 | 135.41 | +0.24 (+0.18%) | 88,064 |
| 18 Aug 2021 | INR | 141.7 | 141.7 | 133.2 | 135.17 | 135.17 | +0.08 (+0.06%) | 61,594 |
| 17 Aug 2021 | INR | 135.75 | 135.75 | 133.1 | 135.09 | 135.09 | +1.13 (+0.84%) | 260,238 |
| 16 Aug 2021 | INR | 135.85 | 135.85 | 132.25 | 133.96 | 133.96 | -0.05 (-0.04%) | 25,502 |
| 13 Aug 2021 | INR | 141.7 | 141.7 | 131.55 | 134.01 | 134.01 | +0.99 (+0.74%) | 202,438 |
| 12 Aug 2021 | INR | 129.49 | 134.47 | 128.27 | 133.02 | 133.02 | +0.53 (+0.40%) | 45,387 |
