| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 116.2 | 117.95 | 114.25 | 114.9 | 114.9 | -0.3 (-0.26%) | 232,438 |
| 24 Sep 2021 | INR | 118.25 | 118.9 | 114.25 | 115.2 | 115.2 | -2.5 (-2.12%) | 356,807 |
| 23 Sep 2021 | INR | 117.8 | 119.65 | 117.15 | 117.7 | 117.7 | +0.95 (+0.81%) | 438,874 |
| 22 Sep 2021 | INR | 115.4 | 118.4 | 114.15 | 116.75 | 116.75 | +2.25 (+1.97%) | 418,198 |
| 21 Sep 2021 | INR | 113.5 | 116.2 | 111 | 114.5 | 114.5 | -0.05 (-0.04%) | 497,798 |
| 20 Sep 2021 | INR | 119 | 120.85 | 114 | 114.55 | 114.55 | -5.4 (-4.50%) | 507,359 |
| 17 Sep 2021 | INR | 117.7 | 121.25 | 113.9 | 119.95 | 119.95 | +3.05 (+2.61%) | 1,422,018 |
| 16 Sep 2021 | INR | 118.85 | 118.85 | 116.3 | 116.9 | 116.9 | -1.2 (-1.02%) | 423,686 |
| 15 Sep 2021 | INR | 115.9 | 118.95 | 115.6 | 118.1 | 118.1 | +2.55 (+2.21%) | 558,666 |
| 14 Sep 2021 | INR | 115.1 | 117.4 | 115.05 | 115.55 | 115.55 | +0.65 (+0.57%) | 462,085 |
| 13 Sep 2021 | INR | 110.6 | 116 | 110 | 114.9 | 114.9 | +4.15 (+3.75%) | 943,314 |
| 9 Sep 2021 | INR | 108.5 | 113.1 | 108 | 110.75 | 110.75 | +1.35 (+1.23%) | 676,645 |
| 8 Sep 2021 | INR | 110 | 110.95 | 106.05 | 109.4 | 109.4 | +2.2 (+2.05%) | 686,408 |
| 7 Sep 2021 | INR | 108.6 | 108.6 | 106.25 | 107.2 | 107.2 | -1.4 (-1.29%) | 221,004 |
| 6 Sep 2021 | INR | 109.9 | 110.45 | 107.8 | 108.6 | 108.6 | -0.5 (-0.46%) | 252,178 |
| 3 Sep 2021 | INR | 109.8 | 110.5 | 108.65 | 109.1 | 109.1 | -0.05 (-0.05%) | 306,180 |
| 2 Sep 2021 | INR | 108.15 | 109.65 | 108 | 109.15 | 109.15 | +1.85 (+1.72%) | 248,992 |
| 1 Sep 2021 | INR | 108.85 | 109.9 | 107.05 | 107.3 | 107.3 | -1.55 (-1.42%) | 313,525 |
| 31 Aug 2021 | INR | 109.6 | 113.6 | 107 | 108.85 | 108.85 | -0.05 (-0.05%) | 707,965 |
| 30 Aug 2021 | INR | 104.95 | 109.95 | 104.85 | 108.9 | 108.9 | +4.85 (+4.66%) | 729,486 |
| 27 Aug 2021 | INR | 103.5 | 105.55 | 102.8 | 104.05 | 104.05 | +1.15 (+1.12%) | 323,636 |
| 26 Aug 2021 | INR | 104.45 | 104.45 | 102.5 | 102.9 | 102.9 | -0.9 (-0.87%) | 215,160 |
| 25 Aug 2021 | INR | 104.4 | 105.25 | 102.7 | 103.8 | 103.8 | +0.15 (+0.14%) | 317,681 |
| 24 Aug 2021 | INR | 101 | 104.55 | 100.5 | 103.65 | 103.65 | +3 (+2.98%) | 487,872 |
| 23 Aug 2021 | INR | 106 | 107.85 | 99.6 | 100.65 | 100.65 | -3.6 (-3.45%) | 684,049 |
| 20 Aug 2021 | INR | 105.6 | 106.5 | 102.95 | 104.25 | 104.25 | -2.75 (-2.57%) | 550,015 |
| 18 Aug 2021 | INR | 108.6 | 108.6 | 106.2 | 107 | 107 | -2.7 (-2.46%) | 327,912 |
| 17 Aug 2021 | INR | 108.15 | 110.7 | 106.95 | 109.7 | 109.7 | +1.8 (+1.67%) | 741,730 |
| 16 Aug 2021 | INR | 112.25 | 112.25 | 107.3 | 107.9 | 107.9 | -4.35 (-3.88%) | 652,940 |
| 13 Aug 2021 | INR | 111.45 | 114.25 | 109.1 | 112.25 | 112.25 | +1.1 (+0.99%) | 1,089,929 |
