| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 127 | 127 | 120.8 | 124.05 | 124.05 | -0.45 (-0.36%) | 107,300 |
| 27 Sep 2021 | INR | 127 | 127.5 | 123.85 | 124.5 | 124.5 | -1.3 (-1.03%) | 138,722 |
| 24 Sep 2021 | INR | 128 | 129.75 | 124.75 | 125.8 | 125.8 | -1.4 (-1.10%) | 176,302 |
| 23 Sep 2021 | INR | 133.6 | 133.6 | 126.7 | 127.2 | 127.2 | -4.45 (-3.38%) | 286,416 |
| 22 Sep 2021 | INR | 129.75 | 135.05 | 127.9 | 131.65 | 131.65 | +3 (+2.33%) | 149,657 |
| 21 Sep 2021 | INR | 129.9 | 132 | 126.35 | 128.65 | 128.65 | -1.25 (-0.96%) | 122,843 |
| 20 Sep 2021 | INR | 136.8 | 137 | 126.75 | 129.9 | 129.9 | -5.3 (-3.92%) | 333,482 |
| 17 Sep 2021 | INR | 138 | 141.2 | 133 | 135.2 | 135.2 | -2.45 (-1.78%) | 260,473 |
| 16 Sep 2021 | INR | 144.3 | 145.3 | 134.05 | 137.65 | 137.65 | -6.9 (-4.77%) | 610,924 |
| 15 Sep 2021 | INR | 149.4 | 150 | 143.05 | 144.55 | 144.55 | -3.8 (-2.56%) | 224,414 |
| 14 Sep 2021 | INR | 140.8 | 164.85 | 137 | 148.35 | 148.35 | +9.6 (+6.92%) | 1,312,494 |
| 13 Sep 2021 | INR | 135.8 | 141.75 | 135.5 | 138.75 | 138.75 | +5 (+3.74%) | 210,546 |
| 9 Sep 2021 | INR | 133.4 | 135 | 130 | 133.75 | 133.75 | +0.5 (+0.38%) | 213,272 |
| 8 Sep 2021 | INR | 133.9 | 136.5 | 130.95 | 133.25 | 133.25 | +1.15 (+0.87%) | 347,068 |
| 7 Sep 2021 | INR | 137 | 137 | 131 | 132.1 | 132.1 | -1.5 (-1.12%) | 133,271 |
| 6 Sep 2021 | INR | 135.7 | 137.55 | 133.05 | 133.6 | 133.6 | +0.05 (+0.04%) | 86,025 |
| 3 Sep 2021 | INR | 134.6 | 139.5 | 132 | 133.55 | 133.55 | +0.7 (+0.53%) | 146,854 |
| 2 Sep 2021 | INR | 135.1 | 138.65 | 130.5 | 132.85 | 132.85 | -2.15 (-1.59%) | 86,176 |
| 1 Sep 2021 | INR | 137.3 | 140 | 133.2 | 135 | 135 | -0.7 (-0.52%) | 102,158 |
| 31 Aug 2021 | INR | 136.7 | 142 | 134 | 135.7 | 135.7 | -0.85 (-0.62%) | 144,113 |
| 30 Aug 2021 | INR | 135 | 143.45 | 134.1 | 136.55 | 136.55 | +3.1 (+2.32%) | 146,107 |
| 27 Aug 2021 | INR | 134 | 142 | 130.55 | 133.45 | 133.45 | +4 (+3.09%) | 264,392 |
| 26 Aug 2021 | INR | 127.8 | 135.8 | 125.1 | 129.45 | 129.45 | +2.8 (+2.21%) | 209,856 |
| 25 Aug 2021 | INR | 130.8 | 134 | 124 | 126.65 | 126.65 | -2.85 (-2.20%) | 81,926 |
| 24 Aug 2021 | INR | 137.05 | 139.45 | 125 | 129.5 | 129.5 | -10.15 (-7.27%) | 635,180 |
| 23 Aug 2021 | INR | 149 | 149 | 137 | 139.65 | 139.65 | -4 (-2.78%) | 194,943 |
| 20 Aug 2021 | INR | 148.5 | 150.5 | 137.4 | 143.65 | 143.65 | -7.25 (-4.80%) | 300,339 |
| 18 Aug 2021 | INR | 143.8 | 154 | 132.8 | 150.9 | 150.9 | +11.05 (+7.90%) | 862,507 |
| 17 Aug 2021 | INR | 148.5 | 152.5 | 135.6 | 139.85 | 139.85 | -8.6 (-5.79%) | 1,446,687 |
| 16 Aug 2021 | INR | 125 | 151.45 | 116 | 148.45 | 148.45 | +21.9 (+17.31%) | 1,799,080 |
