| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 130.45 | 134.85 | 125.2 | 132.6 | 132.6 | +3.55 (+2.75%) | 104,915 |
| 27 Sep 2021 | INR | 126.05 | 132.65 | 125.15 | 129.05 | 129.05 | +2.7 (+2.14%) | 116,084 |
| 24 Sep 2021 | INR | 128.45 | 137 | 123.8 | 126.35 | 126.35 | -1.05 (-0.82%) | 323,019 |
| 23 Sep 2021 | INR | 118.4 | 131.3 | 118.1 | 127.4 | 127.4 | +10.9 (+9.36%) | 284,979 |
| 22 Sep 2021 | INR | 110.85 | 124.6 | 108.05 | 116.5 | 116.5 | +10.65 (+10.06%) | 274,714 |
| 21 Sep 2021 | INR | 101.95 | 108.8 | 98.5 | 105.85 | 105.85 | +3.9 (+3.83%) | 100,201 |
| 20 Sep 2021 | INR | 103.45 | 108.8 | 101.45 | 101.95 | 101.95 | -3.6 (-3.41%) | 17,628 |
| 17 Sep 2021 | INR | 109.95 | 110.3 | 103.85 | 105.55 | 105.55 | -2.7 (-2.49%) | 23,489 |
| 16 Sep 2021 | INR | 109.15 | 111.35 | 106.85 | 108.25 | 108.25 | -0.45 (-0.41%) | 46,301 |
| 15 Sep 2021 | INR | 110.4 | 112.1 | 108.25 | 108.7 | 108.7 | -1.25 (-1.14%) | 34,139 |
| 14 Sep 2021 | INR | 113.4 | 113.6 | 109.4 | 109.95 | 109.95 | +0.8 (+0.73%) | 43,671 |
| 13 Sep 2021 | INR | 109.7 | 111.7 | 108.5 | 109.15 | 109.15 | -0.9 (-0.82%) | 51,764 |
| 9 Sep 2021 | INR | 108.1 | 111.6 | 106.75 | 110.05 | 110.05 | +1.5 (+1.38%) | 43,918 |
| 8 Sep 2021 | INR | 112 | 112 | 108 | 108.55 | 108.55 | -0.8 (-0.73%) | 28,507 |
| 7 Sep 2021 | INR | 114.85 | 115.05 | 108.55 | 109.35 | 109.35 | -5.75 (-5.00%) | 70,707 |
| 6 Sep 2021 | INR | 112.5 | 117 | 112.5 | 115.1 | 115.1 | +2.6 (+2.31%) | 121,805 |
| 3 Sep 2021 | INR | 107.6 | 114 | 107.6 | 112.5 | 112.5 | +5.35 (+4.99%) | 78,826 |
| 2 Sep 2021 | INR | 104.9 | 110 | 104 | 107.15 | 107.15 | +1.5 (+1.42%) | 57,808 |
| 1 Sep 2021 | INR | 98.5 | 107.9 | 97.65 | 105.65 | 105.65 | +8 (+8.19%) | 108,508 |
| 31 Aug 2021 | INR | 96.75 | 98.8 | 96.1 | 97.65 | 97.65 | +1.25 (+1.30%) | 44,196 |
| 30 Aug 2021 | INR | 95.4 | 98.05 | 95.1 | 96.4 | 96.4 | +2.6 (+2.77%) | 25,953 |
| 29 Aug 2021 | INR | 93.8 | 93.8 | 93.8 | 93.8 | 93.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 93.8 | 93.8 | 93.8 | 93.8 | 93.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 93.9 | 96.3 | 92.75 | 93.8 | 93.8 | -0.8 (-0.85%) | 13,949 |
| 26 Aug 2021 | INR | 96.7 | 97.2 | 94.2 | 94.6 | 94.6 | -1.55 (-1.61%) | 7,747 |
| 25 Aug 2021 | INR | 96 | 98.95 | 95.35 | 96.15 | 96.15 | -0.2 (-0.21%) | 27,325 |
| 24 Aug 2021 | INR | 90.3 | 97.8 | 90.3 | 96.35 | 96.35 | +6.4 (+7.12%) | 42,062 |
| 23 Aug 2021 | INR | 97.65 | 99.05 | 89 | 89.95 | 89.95 | -6.25 (-6.50%) | 72,392 |
| 20 Aug 2021 | INR | 102.45 | 102.45 | 95.55 | 96.2 | 96.2 | -3.95 (-3.94%) | 42,595 |
| 18 Aug 2021 | INR | 105 | 105.25 | 99.6 | 100.15 | 100.15 | -3.7 (-3.56%) | 24,153 |
