| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 130 | 130.2 | 127 | 128.35 | 128.35 | -1.2 (-0.93%) | 22,129 |
| 27 Sep 2021 | INR | 128.7 | 130.3 | 128.1 | 129.55 | 129.55 | +1.5 (+1.17%) | 13,803 |
| 24 Sep 2021 | INR | 129.45 | 130.6 | 127.15 | 128.05 | 128.05 | -1.35 (-1.04%) | 37,581 |
| 23 Sep 2021 | INR | 130.45 | 133 | 128.1 | 129.4 | 129.4 | -1.05 (-0.80%) | 34,421 |
| 22 Sep 2021 | INR | 130.45 | 132.6 | 129.3 | 130.45 | 130.45 | +0.85 (+0.66%) | 62,377 |
| 21 Sep 2021 | INR | 128.9 | 129.95 | 126.8 | 129.6 | 129.6 | +1.35 (+1.05%) | 24,684 |
| 20 Sep 2021 | INR | 129.1 | 132.2 | 127.9 | 128.25 | 128.25 | -0.85 (-0.66%) | 73,716 |
| 17 Sep 2021 | INR | 133.6 | 135.1 | 128.5 | 129.1 | 129.1 | -3.8 (-2.86%) | 101,378 |
| 16 Sep 2021 | INR | 133.05 | 135.25 | 132.4 | 132.9 | 132.9 | -1.1 (-0.82%) | 43,366 |
| 15 Sep 2021 | INR | 137.75 | 137.75 | 133 | 134 | 134 | -3.15 (-2.30%) | 60,060 |
| 14 Sep 2021 | INR | 137 | 138.9 | 135.9 | 137.15 | 137.15 | +0.9 (+0.66%) | 84,708 |
| 13 Sep 2021 | INR | 134.9 | 136.85 | 132.45 | 136.25 | 136.25 | +3.05 (+2.29%) | 115,673 |
| 9 Sep 2021 | INR | 132.1 | 134.9 | 131.7 | 133.2 | 133.2 | +1.15 (+0.87%) | 54,891 |
| 8 Sep 2021 | INR | 131.2 | 133.95 | 130.75 | 132.05 | 132.05 | +0.05 (+0.04%) | 65,100 |
| 7 Sep 2021 | INR | 132.9 | 133.2 | 131.1 | 132 | 132 | -0.95 (-0.71%) | 56,924 |
| 6 Sep 2021 | INR | 133 | 134.7 | 132.45 | 132.95 | 132.95 | +0.25 (+0.19%) | 73,791 |
| 3 Sep 2021 | INR | 135.5 | 135.9 | 132 | 132.7 | 132.7 | -1.65 (-1.23%) | 120,897 |
| 2 Sep 2021 | INR | 134.9 | 136.05 | 133.65 | 134.35 | 134.35 | +0.05 (+0.04%) | 89,602 |
| 1 Sep 2021 | INR | 136.85 | 137.85 | 133.6 | 134.3 | 134.3 | -1.55 (-1.14%) | 167,467 |
| 31 Aug 2021 | INR | 136.1 | 138.4 | 135.05 | 135.85 | 135.85 | -2.9 (-2.09%) | 251,693 |
| 30 Aug 2021 | INR | 141.9 | 144.5 | 136 | 138.75 | 138.75 | -1.9 (-1.35%) | 577,243 |
| 27 Aug 2021 | INR | 143 | 146.05 | 138.9 | 140.65 | 140.65 | -7.5 (-5.06%) | 2,076,899 |
| 26 Aug 2021 | INR | 133.2 | 153.7 | 132.1 | 148.15 | 148.15 | +17.7 (+13.57%) | 8,259,184 |
| 25 Aug 2021 | INR | 125.05 | 131.9 | 125.05 | 130.45 | 130.45 | +4.7 (+3.74%) | 134,207 |
| 24 Aug 2021 | INR | 127 | 128.5 | 125.05 | 125.75 | 125.75 | -1.35 (-1.06%) | 72,128 |
| 23 Aug 2021 | INR | 127.1 | 129.45 | 123.2 | 127.1 | 127.1 | +0.55 (+0.43%) | 137,732 |
| 20 Aug 2021 | INR | 126 | 129.6 | 125 | 126.55 | 126.55 | -1.9 (-1.48%) | 83,238 |
| 18 Aug 2021 | INR | 133.85 | 135.75 | 126.2 | 128.45 | 128.45 | -4.65 (-3.49%) | 124,161 |
| 17 Aug 2021 | INR | 133.65 | 134.3 | 131.35 | 133.1 | 133.1 | -0.55 (-0.41%) | 133,731 |
| 16 Aug 2021 | INR | 134 | 136 | 130.15 | 133.65 | 133.65 | +1.65 (+1.25%) | 193,868 |
