| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 99.15 | 107.5 | 99.15 | 107.2 | 107.2 | +4.05 (+3.93%) | 16,727 |
| 28 Sep 2021 | INR | 102.5 | 104.9 | 99.05 | 103.15 | 103.15 | +0.75 (+0.73%) | 19,321 |
| 27 Sep 2021 | INR | 106.2 | 107.75 | 102 | 102.4 | 102.4 | -3.7 (-3.49%) | 46,684 |
| 24 Sep 2021 | INR | 107.6 | 108 | 105.05 | 106.1 | 106.1 | -1.5 (-1.39%) | 17,632 |
| 23 Sep 2021 | INR | 106.5 | 109.5 | 106.5 | 107.6 | 107.6 | +1.3 (+1.22%) | 11,997 |
| 22 Sep 2021 | INR | 106.95 | 107.8 | 103.7 | 106.3 | 106.3 | -1.75 (-1.62%) | 36,889 |
| 21 Sep 2021 | INR | 106.2 | 109.95 | 104.5 | 108.05 | 108.05 | -1.95 (-1.77%) | 23,902 |
| 20 Sep 2021 | INR | 115 | 115.4 | 107.85 | 110 | 110 | -3.5 (-3.08%) | 30,976 |
| 17 Sep 2021 | INR | 119.7 | 119.9 | 111.7 | 113.5 | 113.5 | -2.6 (-2.24%) | 26,902 |
| 16 Sep 2021 | INR | 114.4 | 118 | 114.4 | 116.1 | 116.1 | -0.65 (-0.56%) | 34,133 |
| 15 Sep 2021 | INR | 114.1 | 119.1 | 114.1 | 116.75 | 116.75 | +1.05 (+0.91%) | 13,048 |
| 14 Sep 2021 | INR | 113 | 118 | 113 | 115.7 | 115.7 | -0.4 (-0.34%) | 19,130 |
| 13 Sep 2021 | INR | 119.95 | 119.95 | 115.35 | 116.1 | 116.1 | -1.95 (-1.65%) | 32,700 |
| 9 Sep 2021 | INR | 116.75 | 120 | 113 | 118.05 | 118.05 | +1.3 (+1.11%) | 15,324 |
| 8 Sep 2021 | INR | 115.7 | 118.5 | 111.5 | 116.75 | 116.75 | +3.3 (+2.91%) | 93,714 |
| 7 Sep 2021 | INR | 120 | 120 | 109.75 | 113.45 | 113.45 | -2.05 (-1.77%) | 47,633 |
| 6 Sep 2021 | INR | 115.5 | 115.5 | 113 | 115.5 | 115.5 | +5.5 (+5%) | 32,011 |
| 3 Sep 2021 | INR | 104.2 | 110.9 | 104.2 | 110 | 110 | +3.7 (+3.48%) | 29,091 |
| 2 Sep 2021 | INR | 103.1 | 108 | 101.6 | 106.3 | 106.3 | +1.05 (+1.00%) | 27,420 |
| 1 Sep 2021 | INR | 108.8 | 108.85 | 104 | 105.25 | 105.25 | -3.95 (-3.62%) | 17,346 |
| 31 Aug 2021 | INR | 110.15 | 111.85 | 105.3 | 109.2 | 109.2 | -1.15 (-1.04%) | 39,003 |
| 30 Aug 2021 | INR | 112 | 114.95 | 106.4 | 110.35 | 110.35 | -1.65 (-1.47%) | 24,612 |
| 27 Aug 2021 | INR | 116.85 | 116.85 | 109 | 112 | 112 | -2.05 (-1.80%) | 42,452 |
| 26 Aug 2021 | INR | 113.25 | 117.6 | 112.2 | 114.05 | 114.05 | +1.55 (+1.38%) | 27,405 |
| 25 Aug 2021 | INR | 113 | 113 | 109.7 | 112.5 | 112.5 | +4.85 (+4.51%) | 45,095 |
| 24 Aug 2021 | INR | 98.1 | 107.65 | 97.45 | 107.65 | 107.65 | +5.1 (+4.97%) | 85,412 |
| 23 Aug 2021 | INR | 109.85 | 109.85 | 102.55 | 102.55 | 102.55 | -5.35 (-4.96%) | 83,561 |
| 20 Aug 2021 | INR | 108.9 | 111 | 107.9 | 107.9 | 107.9 | -5.65 (-4.98%) | 37,907 |
| 18 Aug 2021 | INR | 114.5 | 117.7 | 111.15 | 113.55 | 113.55 | -3.2 (-2.74%) | 47,646 |
| 17 Aug 2021 | INR | 117.55 | 119 | 112.05 | 116.75 | 116.75 | -0.8 (-0.68%) | 86,104 |
