| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,393.15 | 1,407.2 | 1,365.2 | 1,374.75 | 1,374.75 | -10.65 (-0.77%) | 1,672 |
| 27 Sep 2021 | INR | 1,381.7 | 1,400.7 | 1,381.7 | 1,385.4 | 1,385.4 | -12.15 (-0.87%) | 1,320 |
| 24 Sep 2021 | INR | 1,417.95 | 1,417.95 | 1,391.9 | 1,397.55 | 1,397.55 | +2.9 (+0.21%) | 1,025 |
| 23 Sep 2021 | INR | 1,411.4 | 1,417.65 | 1,385.25 | 1,394.65 | 1,394.65 | -14.4 (-1.02%) | 3,743 |
| 22 Sep 2021 | INR | 1,443.45 | 1,443.45 | 1,401 | 1,409.05 | 1,409.05 | -40.45 (-2.79%) | 3,863 |
| 21 Sep 2021 | INR | 1,460 | 1,466.4 | 1,423.05 | 1,449.5 | 1,449.5 | -15.05 (-1.03%) | 4,028 |
| 20 Sep 2021 | INR | 1,453 | 1,472.9 | 1,445 | 1,464.55 | 1,464.55 | -14.2 (-0.96%) | 6,004 |
| 17 Sep 2021 | INR | 1,472 | 1,483.85 | 1,443.6 | 1,478.75 | 1,478.75 | +5.6 (+0.38%) | 3,780 |
| 16 Sep 2021 | INR | 1,465.1 | 1,492.4 | 1,461.6 | 1,473.15 | 1,473.15 | -8.75 (-0.59%) | 2,969 |
| 15 Sep 2021 | INR | 1,478.55 | 1,496.1 | 1,467.2 | 1,481.9 | 1,481.9 | +16.9 (+1.15%) | 8,437 |
| 14 Sep 2021 | INR | 1,460 | 1,471.15 | 1,446.55 | 1,465 | 1,465 | +37.15 (+2.60%) | 3,578 |
| 13 Sep 2021 | INR | 1,403.65 | 1,440 | 1,403.15 | 1,427.85 | 1,427.85 | +26.2 (+1.87%) | 1,282 |
| 9 Sep 2021 | INR | 1,400.6 | 1,417.65 | 1,386.95 | 1,401.65 | 1,401.65 | -0.7 (-0.05%) | 2,724 |
| 8 Sep 2021 | INR | 1,425.65 | 1,431.25 | 1,400.45 | 1,402.35 | 1,402.35 | -22.4 (-1.57%) | 1,866 |
| 7 Sep 2021 | INR | 1,410.55 | 1,441.8 | 1,409.2 | 1,424.75 | 1,424.75 | -0.6 (-0.04%) | 2,344 |
| 6 Sep 2021 | INR | 1,444.65 | 1,475 | 1,398.5 | 1,425.35 | 1,425.35 | -2.35 (-0.16%) | 11,154 |
| 3 Sep 2021 | INR | 1,383.2 | 1,441.2 | 1,375.5 | 1,427.7 | 1,427.7 | +23.35 (+1.66%) | 5,438 |
| 2 Sep 2021 | INR | 1,405.6 | 1,411 | 1,392 | 1,404.35 | 1,404.35 | -3.2 (-0.23%) | 2,083 |
| 1 Sep 2021 | INR | 1,407 | 1,415.35 | 1,389.05 | 1,407.55 | 1,407.55 | +0.55 (+0.04%) | 2,970 |
| 31 Aug 2021 | INR | 1,397.7 | 1,412 | 1,384.25 | 1,407 | 1,407 | +9.6 (+0.69%) | 1,598 |
| 30 Aug 2021 | INR | 1,357 | 1,424.25 | 1,353 | 1,397.4 | 1,397.4 | +23.75 (+1.73%) | 5,128 |
| 29 Aug 2021 | INR | 1,373.65 | 1,373.65 | 1,373.65 | 1,373.65 | 1,373.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,373.65 | 1,373.65 | 1,373.65 | 1,373.65 | 1,373.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,375.25 | 1,379.65 | 1,354.7 | 1,373.65 | 1,373.65 | +1.25 (+0.09%) | 1,719 |
| 26 Aug 2021 | INR | 1,379.9 | 1,420 | 1,363.75 | 1,372.4 | 1,372.4 | +11.5 (+0.85%) | 5,968 |
| 25 Aug 2021 | INR | 1,364.8 | 1,370 | 1,333.8 | 1,360.9 | 1,360.9 | +10.9 (+0.81%) | 2,019 |
| 24 Aug 2021 | INR | 1,356.35 | 1,363 | 1,335.85 | 1,350 | 1,350 | -9.2 (-0.68%) | 813 |
| 23 Aug 2021 | INR | 1,380.05 | 1,381.45 | 1,332.8 | 1,359.2 | 1,359.2 | -16.7 (-1.21%) | 1,780 |
| 20 Aug 2021 | INR | 1,369.55 | 1,385.25 | 1,365 | 1,375.9 | 1,375.9 | +6.75 (+0.49%) | 675 |
| 18 Aug 2021 | INR | 1,410.85 | 1,412.15 | 1,361.45 | 1,369.15 | 1,369.15 | -36.35 (-2.59%) | 3,994 |
