| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 153.8 | 153.8 | 149 | 150.15 | 150.15 | -2.4 (-1.57%) | 65,188 |
| 27 Sep 2021 | INR | 145.65 | 154.5 | 144.85 | 152.55 | 152.55 | +7.2 (+4.95%) | 383,361 |
| 24 Sep 2021 | INR | 147.5 | 148.6 | 145 | 145.35 | 145.35 | -2.1 (-1.42%) | 54,195 |
| 23 Sep 2021 | INR | 146.95 | 149.3 | 146.25 | 147.45 | 147.45 | +2.25 (+1.55%) | 81,744 |
| 22 Sep 2021 | INR | 144.9 | 147.25 | 143.8 | 145.2 | 145.2 | +1.6 (+1.11%) | 82,419 |
| 21 Sep 2021 | INR | 146.7 | 146.7 | 141.25 | 143.6 | 143.6 | -1 (-0.69%) | 74,499 |
| 20 Sep 2021 | INR | 145 | 147.95 | 143.55 | 144.6 | 144.6 | -3 (-2.03%) | 106,367 |
| 17 Sep 2021 | INR | 150.3 | 151.45 | 146.6 | 147.6 | 147.6 | -2.65 (-1.76%) | 88,793 |
| 16 Sep 2021 | INR | 151 | 152.85 | 149.5 | 150.25 | 150.25 | -2.9 (-1.89%) | 162,413 |
| 15 Sep 2021 | INR | 152.4 | 156.7 | 152.35 | 153.15 | 153.15 | +0.7 (+0.46%) | 175,772 |
| 14 Sep 2021 | INR | 149.85 | 152.8 | 149.3 | 152.45 | 152.45 | +3.55 (+2.38%) | 143,950 |
| 13 Sep 2021 | INR | 151.8 | 151.8 | 148.3 | 148.9 | 148.9 | -1.95 (-1.29%) | 90,575 |
| 9 Sep 2021 | INR | 150.9 | 154.05 | 149 | 150.85 | 150.85 | +1.1 (+0.73%) | 230,134 |
| 8 Sep 2021 | INR | 147 | 152.5 | 146.9 | 149.75 | 149.75 | +3.2 (+2.18%) | 218,081 |
| 7 Sep 2021 | INR | 149.7 | 149.85 | 145.85 | 146.55 | 146.55 | -1.3 (-0.88%) | 63,725 |
| 6 Sep 2021 | INR | 149.5 | 151.75 | 145.6 | 147.85 | 147.85 | -1.7 (-1.14%) | 107,097 |
| 3 Sep 2021 | INR | 150.75 | 153 | 149 | 149.55 | 149.55 | -0.4 (-0.27%) | 119,548 |
| 2 Sep 2021 | INR | 151.9 | 153.95 | 149.5 | 149.95 | 149.95 | -1 (-0.66%) | 159,890 |
| 1 Sep 2021 | INR | 148 | 152.65 | 148 | 150.95 | 150.95 | +3.25 (+2.20%) | 114,044 |
| 31 Aug 2021 | INR | 151.2 | 151.2 | 147 | 147.7 | 147.7 | -2.4 (-1.60%) | 83,780 |
| 30 Aug 2021 | INR | 149 | 153.9 | 148.5 | 150.1 | 150.1 | +3.75 (+2.56%) | 209,499 |
| 27 Aug 2021 | INR | 145.7 | 147.55 | 145 | 146.35 | 146.35 | +1.4 (+0.97%) | 38,180 |
| 26 Aug 2021 | INR | 147.35 | 149 | 144.1 | 144.95 | 144.95 | -3.25 (-2.19%) | 149,584 |
| 25 Aug 2021 | INR | 149 | 150.9 | 147.4 | 148.2 | 148.2 | +1.7 (+1.16%) | 159,402 |
| 24 Aug 2021 | INR | 140.65 | 148.2 | 140.65 | 146.5 | 146.5 | +5.85 (+4.16%) | 175,867 |
| 23 Aug 2021 | INR | 154.4 | 154.4 | 139.85 | 140.65 | 140.65 | -9.85 (-6.54%) | 171,620 |
| 20 Aug 2021 | INR | 151.55 | 154.6 | 149.5 | 150.5 | 150.5 | -3.6 (-2.34%) | 142,467 |
| 18 Aug 2021 | INR | 157.55 | 161.9 | 152 | 154.1 | 154.1 | -2.9 (-1.85%) | 164,637 |
| 17 Aug 2021 | INR | 159.95 | 162.45 | 156 | 157 | 157 | -2.85 (-1.78%) | 202,757 |
| 16 Aug 2021 | INR | 165 | 165 | 156.45 | 159.85 | 159.85 | -6.2 (-3.73%) | 241,220 |
