| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 114.05 | 115.95 | 112.3 | 112.95 | 112.95 | -0.45 (-0.40%) | 26,959 |
| 27 Sep 2021 | INR | 114.25 | 114.75 | 112.2 | 113.4 | 113.4 | -0.4 (-0.35%) | 24,930 |
| 24 Sep 2021 | INR | 116 | 116.95 | 113.1 | 113.8 | 113.8 | -0.6 (-0.52%) | 49,810 |
| 23 Sep 2021 | INR | 114.85 | 116.9 | 113.7 | 114.4 | 114.4 | +1.15 (+1.02%) | 46,528 |
| 22 Sep 2021 | INR | 113.5 | 116 | 112.2 | 113.25 | 113.25 | +0.7 (+0.62%) | 33,581 |
| 21 Sep 2021 | INR | 111 | 115 | 111 | 112.55 | 112.55 | +0.05 (+0.04%) | 38,983 |
| 20 Sep 2021 | INR | 115 | 115 | 111.8 | 112.5 | 112.5 | -1.25 (-1.10%) | 18,161 |
| 17 Sep 2021 | INR | 116.45 | 116.45 | 113 | 113.75 | 113.75 | -1.5 (-1.30%) | 57,629 |
| 16 Sep 2021 | INR | 115.05 | 118 | 115 | 115.25 | 115.25 | -1 (-0.86%) | 37,628 |
| 15 Sep 2021 | INR | 118.4 | 119.5 | 115.15 | 116.25 | 116.25 | -0.9 (-0.77%) | 51,063 |
| 14 Sep 2021 | INR | 116.95 | 119.1 | 116 | 117.15 | 117.15 | +1.1 (+0.95%) | 45,971 |
| 13 Sep 2021 | INR | 114 | 119.5 | 112.1 | 116.05 | 116.05 | +2.3 (+2.02%) | 52,826 |
| 9 Sep 2021 | INR | 115.95 | 117.7 | 112.8 | 113.75 | 113.75 | -2.65 (-2.28%) | 34,490 |
| 8 Sep 2021 | INR | 118.25 | 120 | 115.75 | 116.4 | 116.4 | -0.85 (-0.72%) | 72,372 |
| 7 Sep 2021 | INR | 112.5 | 123 | 111.15 | 117.25 | 117.25 | +3.3 (+2.90%) | 322,051 |
| 6 Sep 2021 | INR | 112.75 | 116.25 | 110.45 | 113.95 | 113.95 | +2.4 (+2.15%) | 72,303 |
| 3 Sep 2021 | INR | 111.5 | 115.15 | 110.8 | 111.55 | 111.55 | -1 (-0.89%) | 44,017 |
| 2 Sep 2021 | INR | 117.8 | 117.8 | 112.05 | 112.55 | 112.55 | -4.35 (-3.72%) | 104,950 |
| 1 Sep 2021 | INR | 107 | 116.9 | 106.1 | 116.9 | 116.9 | +10.6 (+9.97%) | 214,487 |
| 31 Aug 2021 | INR | 106.5 | 109.2 | 106.05 | 106.3 | 106.3 | -0.65 (-0.61%) | 11,086 |
| 30 Aug 2021 | INR | 106.15 | 109.7 | 106.15 | 106.95 | 106.95 | +1.55 (+1.47%) | 20,084 |
| 27 Aug 2021 | INR | 107.5 | 109.8 | 105.05 | 105.4 | 105.4 | -2.6 (-2.41%) | 20,607 |
| 26 Aug 2021 | INR | 107.8 | 110 | 105.5 | 108 | 108 | +1.55 (+1.46%) | 15,738 |
| 25 Aug 2021 | INR | 110.95 | 110.95 | 106 | 106.45 | 106.45 | +1.35 (+1.28%) | 14,692 |
| 24 Aug 2021 | INR | 99.1 | 107.25 | 99.1 | 105.1 | 105.1 | +2.6 (+2.54%) | 30,243 |
| 23 Aug 2021 | INR | 110.4 | 111.45 | 101.85 | 102.5 | 102.5 | -3.85 (-3.62%) | 38,006 |
| 20 Aug 2021 | INR | 109.95 | 109.95 | 105.2 | 106.35 | 106.35 | -3.95 (-3.58%) | 20,632 |
| 18 Aug 2021 | INR | 113.45 | 113.85 | 110 | 110.3 | 110.3 | -2 (-1.78%) | 16,048 |
| 17 Aug 2021 | INR | 113.9 | 114.95 | 111.35 | 112.3 | 112.3 | -1.55 (-1.36%) | 16,408 |
| 16 Aug 2021 | INR | 119.75 | 119.75 | 113.6 | 113.85 | 113.85 | -3.65 (-3.11%) | 25,268 |
