| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,293.9 | 1,325 | 1,283.15 | 1,316.45 | 1,316.45 | +17.05 (+1.31%) | 10,959 |
| 27 Sep 2021 | INR | 1,330 | 1,330 | 1,291 | 1,299.4 | 1,299.4 | -7.05 (-0.54%) | 7,457 |
| 24 Sep 2021 | INR | 1,316.95 | 1,316.95 | 1,290 | 1,306.45 | 1,306.45 | +3.25 (+0.25%) | 4,288 |
| 23 Sep 2021 | INR | 1,334.15 | 1,335 | 1,295 | 1,303.2 | 1,303.2 | -18.8 (-1.42%) | 56,463 |
| 22 Sep 2021 | INR | 1,309.2 | 1,336.65 | 1,309.2 | 1,322 | 1,322 | +10.2 (+0.78%) | 8,783 |
| 21 Sep 2021 | INR | 1,303 | 1,314.95 | 1,278 | 1,311.8 | 1,311.8 | -4 (-0.30%) | 2,945 |
| 20 Sep 2021 | INR | 1,304.6 | 1,325.95 | 1,296.35 | 1,315.8 | 1,315.8 | +11.2 (+0.86%) | 8,412 |
| 17 Sep 2021 | INR | 1,330 | 1,336.9 | 1,298.1 | 1,304.6 | 1,304.6 | -20.45 (-1.54%) | 9,806 |
| 16 Sep 2021 | INR | 1,341.1 | 1,379.9 | 1,321.2 | 1,325.05 | 1,325.05 | -16.7 (-1.24%) | 13,212 |
| 15 Sep 2021 | INR | 1,321.5 | 1,346.9 | 1,310.55 | 1,341.75 | 1,341.75 | +19.35 (+1.46%) | 6,985 |
| 14 Sep 2021 | INR | 1,331.7 | 1,348 | 1,306.55 | 1,322.4 | 1,322.4 | -9.3 (-0.70%) | 12,312 |
| 13 Sep 2021 | INR | 1,305.2 | 1,344 | 1,305.2 | 1,331.7 | 1,331.7 | +29.05 (+2.23%) | 11,301 |
| 9 Sep 2021 | INR | 1,309 | 1,316.95 | 1,293.1 | 1,302.65 | 1,302.65 | -3.15 (-0.24%) | 8,744 |
| 8 Sep 2021 | INR | 1,311.95 | 1,338.55 | 1,282.95 | 1,305.8 | 1,305.8 | -11.2 (-0.85%) | 5,965 |
| 7 Sep 2021 | INR | 1,315 | 1,327.2 | 1,305 | 1,317 | 1,317 | -1.9 (-0.14%) | 5,327 |
| 6 Sep 2021 | INR | 1,351 | 1,356.05 | 1,300 | 1,318.9 | 1,318.9 | -32.1 (-2.38%) | 10,419 |
| 3 Sep 2021 | INR | 1,338 | 1,355.35 | 1,330.5 | 1,351 | 1,351 | +17.45 (+1.31%) | 7,696 |
| 2 Sep 2021 | INR | 1,316.7 | 1,354 | 1,316.7 | 1,333.55 | 1,333.55 | +12.65 (+0.96%) | 5,354 |
| 1 Sep 2021 | INR | 1,361 | 1,368.1 | 1,308 | 1,320.9 | 1,320.9 | -34.2 (-2.52%) | 11,200 |
| 31 Aug 2021 | INR | 1,349 | 1,360 | 1,316.7 | 1,355.1 | 1,355.1 | +31.6 (+2.39%) | 7,458 |
| 30 Aug 2021 | INR | 1,320 | 1,327.3 | 1,310.85 | 1,323.5 | 1,323.5 | +23.55 (+1.81%) | 2,839 |
| 29 Aug 2021 | INR | 1,299.95 | 1,299.95 | 1,299.95 | 1,299.95 | 1,299.95 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,299.95 | 1,299.95 | 1,299.95 | 1,299.95 | 1,299.95 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,280.3 | 1,315 | 1,272.85 | 1,299.95 | 1,299.95 | +31.65 (+2.50%) | 4,650 |
| 26 Aug 2021 | INR | 1,260.05 | 1,290.95 | 1,242.1 | 1,268.3 | 1,268.3 | -1.6 (-0.13%) | 5,490 |
| 25 Aug 2021 | INR | 1,287.7 | 1,307.6 | 1,260 | 1,269.9 | 1,269.9 | -21.1 (-1.63%) | 110,979 |
| 24 Aug 2021 | INR | 1,315.85 | 1,316.4 | 1,277.55 | 1,291 | 1,291 | -15.6 (-1.19%) | 1,866 |
| 23 Aug 2021 | INR | 1,312.25 | 1,312.95 | 1,255.1 | 1,306.6 | 1,306.6 | -5.7 (-0.43%) | 4,467 |
| 20 Aug 2021 | INR | 1,350 | 1,350 | 1,270 | 1,312.3 | 1,312.3 | -41.9 (-3.09%) | 5,659 |
| 18 Aug 2021 | INR | 1,358 | 1,362.3 | 1,328.9 | 1,354.2 | 1,354.2 | -2.95 (-0.22%) | 5,128 |
