| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 151.75 | 152.7 | 148.3 | 149.1 | 149.1 | -1.85 (-1.23%) | 754,423 |
| 27 Sep 2021 | INR | 153 | 154.6 | 150.5 | 150.95 | 150.95 | -2.05 (-1.34%) | 1,015,033 |
| 24 Sep 2021 | INR | 156.7 | 157.1 | 152.5 | 153 | 153 | -2.75 (-1.77%) | 655,581 |
| 23 Sep 2021 | INR | 156.65 | 161 | 152 | 155.75 | 155.75 | +0.35 (+0.23%) | 2,217,394 |
| 22 Sep 2021 | INR | 150.2 | 156.95 | 150.2 | 155.4 | 155.4 | +6.4 (+4.30%) | 2,001,517 |
| 21 Sep 2021 | INR | 149.7 | 150.9 | 146.55 | 149 | 149 | -0.7 (-0.47%) | 553,327 |
| 20 Sep 2021 | INR | 149.75 | 153.75 | 149.1 | 149.7 | 149.7 | -3.7 (-2.41%) | 594,550 |
| 17 Sep 2021 | INR | 154 | 156.7 | 149.3 | 153.4 | 153.4 | -0.55 (-0.36%) | 1,048,744 |
| 16 Sep 2021 | INR | 155.5 | 156.8 | 153.4 | 153.95 | 153.95 | -2.65 (-1.69%) | 618,698 |
| 15 Sep 2021 | INR | 157.5 | 159.85 | 155.5 | 156.6 | 156.6 | +0.2 (+0.13%) | 1,223,953 |
| 14 Sep 2021 | INR | 151.85 | 157.95 | 150.95 | 156.4 | 156.4 | +5.95 (+3.95%) | 1,846,514 |
| 13 Sep 2021 | INR | 153.95 | 153.95 | 150.05 | 150.45 | 150.45 | -3.6 (-2.34%) | 621,397 |
| 9 Sep 2021 | INR | 153.6 | 156.5 | 153 | 154.05 | 154.05 | +1.25 (+0.82%) | 1,072,270 |
| 8 Sep 2021 | INR | 155.5 | 155.5 | 152.4 | 152.8 | 152.8 | -2.2 (-1.42%) | 585,759 |
| 7 Sep 2021 | INR | 157.2 | 157.2 | 153.15 | 155 | 155 | -2.35 (-1.49%) | 1,205,808 |
| 6 Sep 2021 | INR | 156.25 | 158.55 | 155.4 | 157.35 | 157.35 | +2 (+1.29%) | 2,226,118 |
| 3 Sep 2021 | INR | 145.85 | 156.7 | 145.4 | 155.35 | 155.35 | +10.3 (+7.10%) | 5,063,126 |
| 2 Sep 2021 | INR | 144 | 147 | 144 | 145.05 | 145.05 | +0.95 (+0.66%) | 960,245 |
| 1 Sep 2021 | INR | 146 | 146.05 | 143.5 | 144.1 | 144.1 | -1.15 (-0.79%) | 564,056 |
| 31 Aug 2021 | INR | 145.95 | 147.6 | 144.6 | 145.25 | 145.25 | -0.6 (-0.41%) | 618,374 |
| 30 Aug 2021 | INR | 144.95 | 147.75 | 144.65 | 145.85 | 145.85 | +0.9 (+0.62%) | 693,192 |
| 27 Aug 2021 | INR | 145.05 | 146.2 | 144.05 | 144.95 | 144.95 | +0.7 (+0.49%) | 659,719 |
| 26 Aug 2021 | INR | 144.35 | 148 | 143.5 | 144.25 | 144.25 | -0.2 (-0.14%) | 1,090,615 |
| 25 Aug 2021 | INR | 147.5 | 148 | 143.5 | 144.45 | 144.45 | -3.35 (-2.27%) | 1,171,673 |
| 24 Aug 2021 | INR | 142.65 | 151.25 | 141.05 | 147.8 | 147.8 | +6.65 (+4.71%) | 2,642,969 |
| 23 Aug 2021 | INR | 150.2 | 153.15 | 139 | 141.15 | 141.15 | -7.55 (-5.08%) | 1,774,503 |
| 20 Aug 2021 | INR | 154 | 157 | 146.05 | 148.7 | 148.7 | -9.35 (-5.92%) | 1,751,058 |
| 18 Aug 2021 | INR | 160.8 | 160.8 | 157.5 | 158.05 | 158.05 | -2.25 (-1.40%) | 1,184,597 |
| 17 Aug 2021 | INR | 159.2 | 161.9 | 156.35 | 160.3 | 160.3 | +1.05 (+0.66%) | 2,225,784 |
| 16 Aug 2021 | INR | 161.85 | 161.9 | 157.25 | 159.25 | 159.25 | -2.1 (-1.30%) | 2,070,892 |
