| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 142.2 | 145.15 | 142.2 | 144.9 | 144.9 | +2.45 (+1.72%) | 1,204,544 |
| 27 Sep 2021 | INR | 146 | 146 | 141.5 | 142.45 | 142.45 | -1.9 (-1.32%) | 626,093 |
| 24 Sep 2021 | INR | 145 | 145.6 | 143 | 144.35 | 144.35 | +0.3 (+0.21%) | 953,002 |
| 23 Sep 2021 | INR | 144.2 | 145.25 | 142.55 | 144.05 | 144.05 | +0.4 (+0.28%) | 1,170,556 |
| 22 Sep 2021 | INR | 141.5 | 145 | 139 | 143.65 | 143.65 | +3.05 (+2.17%) | 970,584 |
| 21 Sep 2021 | INR | 138.8 | 141.45 | 137.5 | 140.6 | 140.6 | +2 (+1.44%) | 827,770 |
| 20 Sep 2021 | INR | 143.2 | 143.55 | 137.2 | 138.6 | 138.6 | -4.8 (-3.35%) | 864,906 |
| 17 Sep 2021 | INR | 146.5 | 147 | 141.75 | 143.4 | 143.4 | -1.75 (-1.21%) | 2,259,178 |
| 16 Sep 2021 | INR | 143.2 | 146.5 | 141.35 | 145.15 | 145.15 | +2.2 (+1.54%) | 2,190,550 |
| 15 Sep 2021 | INR | 145 | 145.75 | 141.1 | 142.95 | 142.95 | -1.2 (-0.83%) | 1,557,375 |
| 14 Sep 2021 | INR | 151.7 | 152.95 | 143 | 144.15 | 144.15 | -1.25 (-0.86%) | 3,945,011 |
| 13 Sep 2021 | INR | 146.95 | 148.7 | 143.7 | 145.4 | 145.4 | -0.05 (-0.03%) | 2,424,335 |
| 9 Sep 2021 | INR | 143.85 | 150.85 | 141.75 | 145.45 | 145.45 | +3.7 (+2.61%) | 3,090,995 |
| 8 Sep 2021 | INR | 138 | 143.35 | 138 | 141.75 | 141.75 | +4.9 (+3.58%) | 2,322,464 |
| 7 Sep 2021 | INR | 141.15 | 142.85 | 136.2 | 136.85 | 136.85 | -4.3 (-3.05%) | 870,254 |
| 6 Sep 2021 | INR | 144.25 | 145.4 | 139.5 | 141.15 | 141.15 | -3.1 (-2.15%) | 882,655 |
| 3 Sep 2021 | INR | 147 | 147.75 | 143.5 | 144.25 | 144.25 | -2.75 (-1.87%) | 645,010 |
| 2 Sep 2021 | INR | 149.85 | 150.5 | 146.4 | 147 | 147 | -2.85 (-1.90%) | 1,019,931 |
| 1 Sep 2021 | INR | 156 | 158.15 | 149.5 | 149.85 | 149.85 | -4.4 (-2.85%) | 1,165,535 |
| 31 Aug 2021 | INR | 149.75 | 156.8 | 145.8 | 154.25 | 154.25 | +4.5 (+3.01%) | 1,932,142 |
| 30 Aug 2021 | INR | 153 | 153.85 | 148 | 149.75 | 149.75 | -2.9 (-1.90%) | 940,316 |
| 27 Aug 2021 | INR | 149.95 | 157.15 | 149.4 | 152.65 | 152.65 | +2.4 (+1.60%) | 1,078,538 |
| 26 Aug 2021 | INR | 152.75 | 155 | 148.5 | 150.25 | 150.25 | 0.0 (0.0%) | 554,984 |
| 25 Aug 2021 | INR | 152.15 | 154.65 | 149 | 150.25 | 150.25 | +0.35 (+0.23%) | 554,588 |
| 24 Aug 2021 | INR | 148 | 151.95 | 147 | 149.9 | 149.9 | -0.45 (-0.30%) | 1,759,033 |
| 23 Aug 2021 | INR | 160 | 160.95 | 149.5 | 150.35 | 150.35 | -8.85 (-5.56%) | 912,462 |
| 20 Aug 2021 | INR | 165 | 165 | 157 | 159.2 | 159.2 | -5.35 (-3.25%) | 843,225 |
| 18 Aug 2021 | INR | 165 | 175 | 162.65 | 164.55 | 164.55 | -0.1 (-0.06%) | 2,184,938 |
| 18 Aug 2021 |
|
|||||||
| 17 Aug 2021 | INR | 341.96 | 341.96 | 328 | 329.3 | 164.65 | -13.46 (-3.93%) | 2,386,122 |
| 16 Aug 2021 | INR | 354.86 | 355 | 341.04 | 342.76 | 171.38 | -3.7 (-1.07%) | 2,751,704 |
