| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 107.7 | 113.05 | 106 | 110.95 | 110.95 | +3.9 (+3.64%) | 304,327 |
| 27 Sep 2021 | INR | 109.95 | 110.55 | 106.2 | 107.05 | 107.05 | -2.45 (-2.24%) | 146,115 |
| 24 Sep 2021 | INR | 112.35 | 112.35 | 108.8 | 109.5 | 109.5 | -2.85 (-2.54%) | 196,474 |
| 23 Sep 2021 | INR | 109.9 | 112.85 | 108.1 | 112.35 | 112.35 | +3.5 (+3.22%) | 231,810 |
| 22 Sep 2021 | INR | 108 | 109.95 | 107.15 | 108.85 | 108.85 | +0.8 (+0.74%) | 199,174 |
| 21 Sep 2021 | INR | 104 | 108.55 | 100.25 | 108.05 | 108.05 | +4 (+3.84%) | 295,243 |
| 20 Sep 2021 | INR | 111 | 111.15 | 103 | 104.05 | 104.05 | -7.1 (-6.39%) | 347,732 |
| 17 Sep 2021 | INR | 113.75 | 113.85 | 110 | 111.15 | 111.15 | -1.65 (-1.46%) | 202,903 |
| 16 Sep 2021 | INR | 113.65 | 114.85 | 111.6 | 112.8 | 112.8 | -1 (-0.88%) | 198,729 |
| 15 Sep 2021 | INR | 114.95 | 115 | 113.4 | 113.8 | 113.8 | 0.0 (0.0%) | 141,225 |
| 14 Sep 2021 | INR | 114 | 116.9 | 112.85 | 113.8 | 113.8 | +0.8 (+0.71%) | 381,208 |
| 13 Sep 2021 | INR | 115.5 | 116.55 | 112.1 | 113 | 113 | -2.45 (-2.12%) | 202,765 |
| 9 Sep 2021 | INR | 117.6 | 117.6 | 114.6 | 115.45 | 115.45 | -0.65 (-0.56%) | 137,272 |
| 8 Sep 2021 | INR | 119 | 120 | 115 | 116.1 | 116.1 | -2.7 (-2.27%) | 205,526 |
| 7 Sep 2021 | INR | 118.85 | 123.8 | 115.5 | 118.8 | 118.8 | +0.65 (+0.55%) | 325,452 |
| 6 Sep 2021 | INR | 115.25 | 119.9 | 115.05 | 118.15 | 118.15 | +1.95 (+1.68%) | 164,851 |
| 3 Sep 2021 | INR | 119.75 | 119.75 | 115 | 116.2 | 116.2 | -1.1 (-0.94%) | 121,473 |
| 2 Sep 2021 | INR | 115.8 | 118 | 115.15 | 117.3 | 117.3 | +2.2 (+1.91%) | 138,661 |
| 1 Sep 2021 | INR | 115.65 | 118 | 112.25 | 115.1 | 115.1 | +0.65 (+0.57%) | 173,788 |
| 31 Aug 2021 | INR | 118 | 118.5 | 113.05 | 114.45 | 114.45 | -2.75 (-2.35%) | 109,319 |
| 30 Aug 2021 | INR | 116.4 | 119 | 114.6 | 117.2 | 117.2 | +4.4 (+3.90%) | 150,328 |
| 27 Aug 2021 | INR | 114 | 116.45 | 111.85 | 112.8 | 112.8 | -1.75 (-1.53%) | 265,196 |
| 26 Aug 2021 | INR | 117.7 | 117.7 | 114 | 114.55 | 114.55 | -1.4 (-1.21%) | 108,844 |
| 25 Aug 2021 | INR | 114.7 | 119.15 | 114 | 115.95 | 115.95 | +1.25 (+1.09%) | 231,761 |
| 24 Aug 2021 | INR | 111 | 115.75 | 108.15 | 114.7 | 114.7 | +4.45 (+4.04%) | 197,751 |
| 23 Aug 2021 | INR | 119.95 | 119.95 | 109 | 110.25 | 110.25 | -6 (-5.16%) | 329,259 |
| 20 Aug 2021 | INR | 122.7 | 122.7 | 115.45 | 116.25 | 116.25 | -6.65 (-5.41%) | 381,169 |
| 18 Aug 2021 | INR | 125.35 | 127.2 | 122 | 122.9 | 122.9 | -4 (-3.15%) | 195,574 |
| 17 Aug 2021 | INR | 124.55 | 131 | 122.6 | 126.9 | 126.9 | +0.2 (+0.16%) | 373,340 |
| 16 Aug 2021 | INR | 126.1 | 130.4 | 125.3 | 126.7 | 126.7 | -2 (-1.55%) | 267,459 |
