| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 180.5 | 183.75 | 177.1 | 179.75 | 179.75 | -1.45 (-0.80%) | 6,519,405 |
| 27 Sep 2021 | INR | 184 | 185.15 | 178.95 | 181.2 | 181.2 | -0.75 (-0.41%) | 4,694,851 |
| 24 Sep 2021 | INR | 185.2 | 186.15 | 181.2 | 181.95 | 181.95 | -3.05 (-1.65%) | 5,256,102 |
| 23 Sep 2021 | INR | 184 | 187.7 | 182 | 185 | 185 | +4.15 (+2.29%) | 7,121,779 |
| 22 Sep 2021 | INR | 182 | 184.6 | 179.6 | 180.85 | 180.85 | 0.0 (0.0%) | 5,658,901 |
| 21 Sep 2021 | INR | 176.5 | 182 | 173.7 | 180.85 | 180.85 | +4.65 (+2.64%) | 6,074,735 |
| 20 Sep 2021 | INR | 177 | 180.9 | 175.25 | 176.2 | 176.2 | -3.15 (-1.76%) | 6,902,972 |
| 17 Sep 2021 | INR | 175 | 184 | 172.35 | 179.35 | 179.35 | +5.75 (+3.31%) | 19,994,656 |
| 16 Sep 2021 | INR | 172.35 | 175.95 | 171.45 | 173.6 | 173.6 | +0.95 (+0.55%) | 10,337,043 |
| 15 Sep 2021 | INR | 169 | 173.45 | 168.75 | 172.65 | 172.65 | +3.7 (+2.19%) | 6,694,968 |
| 14 Sep 2021 | INR | 169.1 | 170.95 | 168.55 | 168.95 | 168.95 | +0.4 (+0.24%) | 3,496,482 |
| 13 Sep 2021 | INR | 167 | 169 | 165.45 | 168.55 | 168.55 | +0.95 (+0.57%) | 2,385,408 |
| 9 Sep 2021 | INR | 168 | 168.75 | 165.6 | 167.6 | 167.6 | -0.5 (-0.30%) | 2,362,369 |
| 8 Sep 2021 | INR | 169 | 170.85 | 165.55 | 168.1 | 168.1 | -2.1 (-1.23%) | 4,582,201 |
| 7 Sep 2021 | INR | 168 | 171 | 164.25 | 170.2 | 170.2 | +1.95 (+1.16%) | 7,244,625 |
| 6 Sep 2021 | INR | 171 | 174.3 | 167.1 | 168.25 | 168.25 | +3.1 (+1.88%) | 15,893,751 |
| 3 Sep 2021 | INR | 166.6 | 167.95 | 164.25 | 165.15 | 165.15 | -1.2 (-0.72%) | 6,293,889 |
| 2 Sep 2021 | INR | 162.05 | 166.75 | 161.5 | 166.35 | 166.35 | +4.3 (+2.65%) | 10,863,034 |
| 1 Sep 2021 | INR | 159 | 167.3 | 158.95 | 162.05 | 162.05 | +1.9 (+1.19%) | 13,340,564 |
| 31 Aug 2021 | INR | 159.5 | 161.2 | 158.2 | 160.15 | 160.15 | +0.45 (+0.28%) | 8,068,293 |
| 30 Aug 2021 | INR | 156.6 | 160.4 | 155.75 | 159.7 | 159.7 | +4.15 (+2.67%) | 8,159,090 |
| 27 Aug 2021 | INR | 155.1 | 156.25 | 153 | 155.55 | 155.55 | +0.45 (+0.29%) | 7,015,848 |
| 26 Aug 2021 | INR | 148.15 | 155.8 | 147.8 | 155.1 | 155.1 | +8.2 (+5.58%) | 18,403,720 |
| 25 Aug 2021 | INR | 147.3 | 150.2 | 145.65 | 146.9 | 146.9 | +0.6 (+0.41%) | 5,318,598 |
| 24 Aug 2021 | INR | 139.5 | 147.5 | 139.2 | 146.3 | 146.3 | +6.9 (+4.95%) | 6,667,186 |
| 23 Aug 2021 | INR | 145.35 | 145.35 | 138.55 | 139.4 | 139.4 | -3.55 (-2.48%) | 3,957,665 |
| 20 Aug 2021 | INR | 147.05 | 147.3 | 142.25 | 142.95 | 142.95 | -5.1 (-3.44%) | 6,014,558 |
| 18 Aug 2021 | INR | 149.05 | 151.15 | 147.5 | 148.05 | 148.05 | -0.45 (-0.30%) | 5,640,343 |
| 17 Aug 2021 | INR | 150 | 151.6 | 147 | 148.5 | 148.5 | -2.35 (-1.56%) | 4,618,904 |
| 16 Aug 2021 | INR | 150.25 | 152.15 | 149.65 | 150.85 | 150.85 | -0.5 (-0.33%) | 3,054,849 |
