| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | INR | 159.6 | 166 | 156.8 | 162.3467 | 121.7601 | +3.053 (+1.92%) | 12,580,000 |
| 28 Sep 2021 | INR | 152.4533 | 162 | 151.7067 | 159.2933 | 119.47 | +7.693 (+5.07%) | 14,140,000 |
| 27 Sep 2021 | INR | 153.6 | 155.2533 | 150.9067 | 151.6 | 113.7 | -1 (-0.66%) | 4,290,000 |
| 24 Sep 2021 | INR | 155.6 | 157.2533 | 151.7067 | 152.6 | 114.45 | -2.8 (-1.80%) | 4,410,000 |
| 23 Sep 2021 | INR | 153.4533 | 156.2933 | 152.6533 | 155.4 | 116.55 | +2.8 (+1.83%) | 3,530,000 |
| 22 Sep 2021 | INR | 152.0533 | 154.4 | 151.7067 | 152.6 | 114.45 | +0.693 (+0.46%) | 1,820,000 |
| 21 Sep 2021 | INR | 151.4 | 153.2533 | 149.6 | 151.9067 | 113.9301 | +0.613 (+0.41%) | 1,850,000 |
| 20 Sep 2021 | INR | 155 | 156.3467 | 151 | 151.2933 | 113.47 | -5.76 (-3.67%) | 2,640,000 |
| 17 Sep 2021 | INR | 156.5467 | 157.8 | 152.4 | 157.0533 | 117.79 | +0.76 (+0.49%) | 9,420,000 |
| 16 Sep 2021 | INR | 159.2 | 159.5467 | 155.6533 | 156.2933 | 117.22 | -5 (-3.10%) | 3,950,000 |
| 15 Sep 2021 | INR | 156.5067 | 164.3467 | 156.2933 | 161.2933 | 120.97 | +3.84 (+2.44%) | 12,410,000 |
| 14 Sep 2021 | INR | 159.2533 | 159.5067 | 156.7467 | 157.4533 | 118.09 | -0.6 (-0.38%) | 3,990,000 |
| 13 Sep 2021 | INR | 157.2533 | 158.6533 | 154.0933 | 158.0533 | 118.54 | +0.76 (+0.48%) | 5,910,000 |
| 9 Sep 2021 | INR | 156.2 | 159.7467 | 156.2 | 157.2933 | 117.97 | -0.253 (-0.16%) | 6,020,000 |
| 8 Sep 2021 | INR | 150.7067 | 158.2533 | 150.4 | 157.5467 | 118.1601 | +6.693 (+4.44%) | 8,890,000 |
| 7 Sep 2021 | INR | 152 | 152.7467 | 149.6 | 150.8533 | 113.14 | -1.893 (-1.24%) | 3,020,000 |
| 6 Sep 2021 | INR | 154.2533 | 155.2 | 152.4533 | 152.7467 | 114.5601 | -1.507 (-0.98%) | 2,730,000 |
| 3 Sep 2021 | INR | 153.2533 | 155.8 | 152.7467 | 154.2533 | 115.69 | +1.307 (+0.85%) | 3,430,000 |
| 2 Sep 2021 | INR | 152.0533 | 153.9467 | 151.7067 | 152.9467 | 114.7101 | +0.347 (+0.23%) | 2,280,000 |
| 1 Sep 2021 | INR | 152.4533 | 154 | 151.0533 | 152.6 | 114.45 | +0.893 (+0.59%) | 3,970,000 |
| 31 Aug 2021 | INR | 149.6533 | 152.0933 | 149.2533 | 151.7067 | 113.7801 | +1.853 (+1.24%) | 5,840,000 |
| 30 Aug 2021 | INR | 147.4 | 150.6533 | 147.3467 | 149.8533 | 112.39 | +3.56 (+2.43%) | 4,730,000 |
| 27 Aug 2021 | INR | 145 | 147.0933 | 144.2533 | 146.2933 | 109.72 | +2.2 (+1.53%) | 3,730,000 |
| 26 Aug 2021 | INR | 145 | 146.0533 | 143.5067 | 144.0933 | 108.07 | -1.16 (-0.80%) | 3,080,000 |
| 25 Aug 2021 | INR | 144.0533 | 145.9067 | 143.4 | 145.2533 | 108.94 | +0.853 (+0.59%) | 3,450,000 |
| 24 Aug 2021 | INR | 140.3467 | 144.8 | 139.2533 | 144.4 | 108.3 | +3.853 (+2.74%) | 5,510,000 |
| 23 Aug 2021 | INR | 145 | 145.4 | 140.0933 | 140.5467 | 105.4101 | -3.4 (-2.36%) | 4,150,000 |
| 20 Aug 2021 | INR | 148.0933 | 149 | 143 | 143.9467 | 107.9601 | -4.107 (-2.77%) | 10,170,000 |
| 18 Aug 2021 | INR | 147.7067 | 149.9067 | 147.3467 | 148.0533 | 111.04 | +0.453 (+0.31%) | 4,720,000 |
| 17 Aug 2021 | INR | 151.8533 | 152.2533 | 146.7467 | 147.6 | 110.7 | -4.253 (-2.80%) | 3,800,000 |
