| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 147.85 | 154.3 | 144.95 | 151.75 | 151.75 | +3.9 (+2.64%) | 102,107 |
| 28 Sep 2021 | INR | 144 | 150 | 142 | 147.85 | 147.85 | +4.7 (+3.28%) | 65,782 |
| 27 Sep 2021 | INR | 145.1 | 146.95 | 141.1 | 143.15 | 143.15 | -4 (-2.72%) | 40,561 |
| 24 Sep 2021 | INR | 148.2 | 148.2 | 132.5 | 147.15 | 147.15 | +1.6 (+1.10%) | 103,486 |
| 23 Sep 2021 | INR | 148.45 | 148.45 | 144.2 | 145.55 | 145.55 | -0.1 (-0.07%) | 37,275 |
| 22 Sep 2021 | INR | 145.6 | 147 | 143.35 | 145.65 | 145.65 | +0.55 (+0.38%) | 40,226 |
| 21 Sep 2021 | INR | 146.4 | 146.45 | 144 | 145.1 | 145.1 | +0.4 (+0.28%) | 35,045 |
| 20 Sep 2021 | INR | 147.25 | 148.25 | 144 | 144.7 | 144.7 | -2.6 (-1.77%) | 49,442 |
| 17 Sep 2021 | INR | 149 | 151.35 | 146 | 147.3 | 147.3 | -1.65 (-1.11%) | 83,046 |
| 16 Sep 2021 | INR | 153.5 | 153.5 | 148.1 | 148.95 | 148.95 | -2.7 (-1.78%) | 130,214 |
| 15 Sep 2021 | INR | 150 | 157.5 | 149.5 | 151.65 | 151.65 | +1.25 (+0.83%) | 140,802 |
| 14 Sep 2021 | INR | 152.9 | 153.6 | 150 | 150.4 | 150.4 | -0.95 (-0.63%) | 33,576 |
| 13 Sep 2021 | INR | 150.5 | 153.1 | 147 | 151.35 | 151.35 | +4.05 (+2.75%) | 108,494 |
| 9 Sep 2021 | INR | 145.6 | 150.2 | 145.6 | 147.3 | 147.3 | +0.05 (+0.03%) | 48,275 |
| 8 Sep 2021 | INR | 148.05 | 149.5 | 146.8 | 147.25 | 147.25 | -0.8 (-0.54%) | 53,618 |
| 7 Sep 2021 | INR | 150 | 153.25 | 146.5 | 148.05 | 148.05 | -0.85 (-0.57%) | 89,366 |
| 6 Sep 2021 | INR | 147 | 149.8 | 144.75 | 148.9 | 148.9 | +3.35 (+2.30%) | 91,996 |
| 3 Sep 2021 | INR | 147.7 | 149 | 144.2 | 145.55 | 145.55 | -0.65 (-0.44%) | 43,547 |
| 2 Sep 2021 | INR | 148 | 150.5 | 145.65 | 146.2 | 146.2 | -0.6 (-0.41%) | 56,678 |
| 1 Sep 2021 | INR | 144.95 | 155 | 144.85 | 146.8 | 146.8 | +2.5 (+1.73%) | 169,278 |
| 31 Aug 2021 | INR | 141 | 149.95 | 139.9 | 144.3 | 144.3 | +3.75 (+2.67%) | 86,536 |
| 30 Aug 2021 | INR | 139.9 | 142.35 | 139.05 | 140.55 | 140.55 | +2.5 (+1.81%) | 49,123 |
| 27 Aug 2021 | INR | 139.2 | 141.3 | 136 | 138.05 | 138.05 | -0.4 (-0.29%) | 57,867 |
| 26 Aug 2021 | INR | 141 | 141 | 137.6 | 138.45 | 138.45 | -0.6 (-0.43%) | 42,864 |
| 25 Aug 2021 | INR | 140 | 142.8 | 138 | 139.05 | 139.05 | -0.4 (-0.29%) | 53,368 |
| 24 Aug 2021 | INR | 138.7 | 142 | 135.7 | 139.45 | 139.45 | +2.7 (+1.97%) | 78,912 |
| 23 Aug 2021 | INR | 144.45 | 148.55 | 135.6 | 136.75 | 136.75 | -7.7 (-5.33%) | 149,521 |
| 20 Aug 2021 | INR | 144.4 | 148 | 139.1 | 144.45 | 144.45 | -0.85 (-0.58%) | 146,349 |
| 18 Aug 2021 | INR | 145.7 | 147.95 | 141.1 | 145.3 | 145.3 | -0.4 (-0.27%) | 94,580 |
| 17 Aug 2021 | INR | 150.9 | 151.95 | 141.2 | 145.7 | 145.7 | -2.25 (-1.52%) | 108,697 |
