| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 140.9 | 140.9 | 130.55 | 130.65 | 130.65 | -6.75 (-4.91%) | 98,502 |
| 29 Sep 2021 | INR | 138.05 | 138.05 | 133 | 137.4 | 137.4 | +5.9 (+4.49%) | 207,013 |
| 28 Sep 2021 | INR | 131.5 | 131.5 | 131.5 | 131.5 | 131.5 | +6.25 (+4.99%) | 59,183 |
| 27 Sep 2021 | INR | 119.9 | 126.65 | 118.1 | 125.25 | 125.25 | +4.6 (+3.81%) | 110,067 |
| 24 Sep 2021 | INR | 116.5 | 120.75 | 112 | 120.65 | 120.65 | +5.65 (+4.91%) | 102,213 |
| 23 Sep 2021 | INR | 113.1 | 116.45 | 113 | 115 | 115 | +0.65 (+0.57%) | 38,381 |
| 22 Sep 2021 | INR | 113.95 | 115.75 | 112 | 114.35 | 114.35 | +0.4 (+0.35%) | 14,811 |
| 21 Sep 2021 | INR | 112.15 | 115 | 109 | 113.95 | 113.95 | +1.6 (+1.42%) | 37,871 |
| 20 Sep 2021 | INR | 113 | 115.95 | 112 | 112.35 | 112.35 | -1.8 (-1.58%) | 37,721 |
| 17 Sep 2021 | INR | 117.9 | 117.9 | 112.1 | 114.15 | 114.15 | -2.65 (-2.27%) | 28,575 |
| 16 Sep 2021 | INR | 116.3 | 119.7 | 116 | 116.8 | 116.8 | -2.15 (-1.81%) | 42,188 |
| 15 Sep 2021 | INR | 118 | 120 | 117 | 118.95 | 118.95 | +1.15 (+0.98%) | 33,596 |
| 14 Sep 2021 | INR | 115.5 | 118.2 | 115.1 | 117.8 | 117.8 | +2.3 (+1.99%) | 21,287 |
| 13 Sep 2021 | INR | 116 | 119.4 | 114 | 115.5 | 115.5 | -0.5 (-0.43%) | 29,099 |
| 9 Sep 2021 | INR | 120 | 120 | 115 | 116 | 116 | -1.3 (-1.11%) | 18,500 |
| 8 Sep 2021 | INR | 116.1 | 119.7 | 115.8 | 117.3 | 117.3 | +1.2 (+1.03%) | 23,350 |
| 7 Sep 2021 | INR | 119.9 | 119.9 | 115.25 | 116.1 | 116.1 | -1.25 (-1.07%) | 33,251 |
| 6 Sep 2021 | INR | 119.75 | 122.7 | 117.15 | 117.35 | 117.35 | -2.4 (-2.00%) | 24,493 |
| 3 Sep 2021 | INR | 123.4 | 123.5 | 119 | 119.75 | 119.75 | -0.4 (-0.33%) | 10,830 |
| 2 Sep 2021 | INR | 115.95 | 122 | 114.15 | 120.15 | 120.15 | +3.8 (+3.27%) | 57,895 |
| 1 Sep 2021 | INR | 118.25 | 118.25 | 113.5 | 116.35 | 116.35 | +0.05 (+0.04%) | 19,921 |
| 31 Aug 2021 | INR | 120.45 | 120.45 | 116 | 116.3 | 116.3 | -3.45 (-2.88%) | 19,344 |
| 30 Aug 2021 | INR | 119.5 | 122 | 116 | 119.75 | 119.75 | -1.5 (-1.24%) | 28,224 |
| 27 Aug 2021 | INR | 118.55 | 124 | 118.55 | 121.25 | 121.25 | -2.05 (-1.66%) | 18,144 |
| 26 Aug 2021 | INR | 121.4 | 126 | 120.2 | 123.3 | 123.3 | -0.6 (-0.48%) | 22,855 |
| 25 Aug 2021 | INR | 118.8 | 124.7 | 114.2 | 123.9 | 123.9 | +4.75 (+3.99%) | 41,853 |
| 24 Aug 2021 | INR | 110.1 | 119.35 | 108.2 | 119.15 | 119.15 | +5.45 (+4.79%) | 39,302 |
| 23 Aug 2021 | INR | 123.2 | 123.35 | 113.7 | 113.7 | 113.7 | -5.95 (-4.97%) | 42,042 |
| 20 Aug 2021 | INR | 125.5 | 126.5 | 119.45 | 119.65 | 119.65 | -6.05 (-4.81%) | 46,185 |
| 18 Aug 2021 | INR | 125.2 | 132.3 | 125 | 125.7 | 125.7 | -4.5 (-3.46%) | 33,642 |
