| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 132.9 | 132.9 | 121 | 123.5 | 123.5 | -0.65 (-0.52%) | 31,888 |
| 27 Sep 2021 | INR | 126.9 | 127.2 | 123.95 | 124.15 | 124.15 | -1.75 (-1.39%) | 36,002 |
| 24 Sep 2021 | INR | 131.7 | 131.7 | 125 | 125.9 | 125.9 | -1.3 (-1.02%) | 37,695 |
| 23 Sep 2021 | INR | 132.65 | 133.45 | 126.95 | 127.2 | 127.2 | -3.7 (-2.83%) | 243,320 |
| 22 Sep 2021 | INR | 133.8 | 134 | 128 | 130.9 | 130.9 | +2.1 (+1.63%) | 21,848 |
| 21 Sep 2021 | INR | 130.5 | 131.85 | 126.4 | 128.8 | 128.8 | -1.75 (-1.34%) | 27,163 |
| 20 Sep 2021 | INR | 130.55 | 139 | 123 | 130.55 | 130.55 | -4.45 (-3.30%) | 32,998 |
| 17 Sep 2021 | INR | 141.95 | 141.95 | 133.1 | 135 | 135 | -2.4 (-1.75%) | 17,318 |
| 16 Sep 2021 | INR | 144 | 145.15 | 134.1 | 137.4 | 137.4 | -6.8 (-4.72%) | 69,473 |
| 15 Sep 2021 | INR | 149 | 149.85 | 143 | 144.2 | 144.2 | -4.3 (-2.90%) | 62,213 |
| 14 Sep 2021 | INR | 140.4 | 164.8 | 136.85 | 148.5 | 148.5 | +10.05 (+7.26%) | 143,161 |
| 13 Sep 2021 | INR | 136.95 | 141.7 | 135.65 | 138.45 | 138.45 | +4.9 (+3.67%) | 31,898 |
| 9 Sep 2021 | INR | 133.75 | 134.95 | 130.8 | 133.55 | 133.55 | +0.15 (+0.11%) | 31,974 |
| 8 Sep 2021 | INR | 132.55 | 136.05 | 131.45 | 133.4 | 133.4 | +1.35 (+1.02%) | 36,655 |
| 7 Sep 2021 | INR | 136.4 | 136.8 | 131 | 132.05 | 132.05 | -0.8 (-0.60%) | 21,061 |
| 6 Sep 2021 | INR | 134.8 | 137 | 131.9 | 132.85 | 132.85 | -0.75 (-0.56%) | 42,938 |
| 3 Sep 2021 | INR | 134.05 | 139.1 | 132.65 | 133.6 | 133.6 | +0.05 (+0.04%) | 40,701 |
| 2 Sep 2021 | INR | 132.1 | 139 | 131.15 | 133.55 | 133.55 | -1.75 (-1.29%) | 37,910 |
| 1 Sep 2021 | INR | 135 | 139.85 | 133.6 | 135.3 | 135.3 | -0.4 (-0.29%) | 26,120 |
| 31 Aug 2021 | INR | 141.5 | 141.5 | 133.85 | 135.7 | 135.7 | -1.7 (-1.24%) | 35,884 |
| 30 Aug 2021 | INR | 137.55 | 143 | 134.5 | 137.4 | 137.4 | +3.8 (+2.84%) | 27,318 |
| 29 Aug 2021 | INR | 133.6 | 133.6 | 133.6 | 133.6 | 133.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 133.6 | 133.6 | 133.6 | 133.6 | 133.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 131.05 | 142.45 | 130.65 | 133.6 | 133.6 | +4.05 (+3.13%) | 54,897 |
| 26 Aug 2021 | INR | 128.8 | 137.05 | 125.15 | 129.55 | 129.55 | +3.3 (+2.61%) | 18,137 |
| 25 Aug 2021 | INR | 130.55 | 136.5 | 123.85 | 126.25 | 126.25 | -3.3 (-2.55%) | 22,083 |
| 24 Aug 2021 | INR | 138.8 | 139.05 | 125.2 | 129.55 | 129.55 | -9.05 (-6.53%) | 19,673 |
| 23 Aug 2021 | INR | 144.9 | 147.5 | 137.3 | 138.6 | 138.6 | -4.65 (-3.25%) | 50,260 |
| 20 Aug 2021 | INR | 153.8 | 153.8 | 140 | 143.25 | 143.25 | -7.5 (-4.98%) | 40,984 |
| 18 Aug 2021 | INR | 139.5 | 154.95 | 139.5 | 150.75 | 150.75 | +11.45 (+8.22%) | 138,860 |
