| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,428 | 1,448.5 | 1,376.65 | 1,396.85 | 1,396.85 | -30.7 (-2.15%) | 212,158 |
| 27 Sep 2021 | INR | 1,440 | 1,447.75 | 1,422.05 | 1,427.55 | 1,427.55 | -4.8 (-0.34%) | 5,519 |
| 24 Sep 2021 | INR | 1,466.15 | 1,466.15 | 1,416.9 | 1,432.35 | 1,432.35 | -27.85 (-1.91%) | 1,015,370 |
| 23 Sep 2021 | INR | 1,450.95 | 1,479 | 1,449 | 1,460.2 | 1,460.2 | +9.25 (+0.64%) | 18,888 |
| 22 Sep 2021 | INR | 1,406 | 1,460 | 1,406 | 1,450.95 | 1,450.95 | +28.8 (+2.03%) | 26,233 |
| 21 Sep 2021 | INR | 1,391 | 1,428 | 1,380.8 | 1,422.15 | 1,422.15 | +25.75 (+1.84%) | 19,437 |
| 20 Sep 2021 | INR | 1,400.75 | 1,459 | 1,380.7 | 1,396.4 | 1,396.4 | -4.35 (-0.31%) | 29,869 |
| 17 Sep 2021 | INR | 1,399.5 | 1,424 | 1,361 | 1,400.75 | 1,400.75 | +19.2 (+1.39%) | 21,770 |
| 16 Sep 2021 | INR | 1,385 | 1,388.15 | 1,366.7 | 1,381.55 | 1,381.55 | +3.6 (+0.26%) | 13,751 |
| 15 Sep 2021 | INR | 1,374.9 | 1,380.45 | 1,354 | 1,377.95 | 1,377.95 | +18.7 (+1.38%) | 9,535 |
| 14 Sep 2021 | INR | 1,357.35 | 1,377 | 1,348.85 | 1,359.25 | 1,359.25 | +12.35 (+0.92%) | 23,586 |
| 13 Sep 2021 | INR | 1,357.95 | 1,369 | 1,336 | 1,346.9 | 1,346.9 | -10.7 (-0.79%) | 15,369 |
| 9 Sep 2021 | INR | 1,373.15 | 1,376.05 | 1,355.05 | 1,357.6 | 1,357.6 | -12.2 (-0.89%) | 6,742 |
| 8 Sep 2021 | INR | 1,399 | 1,399 | 1,364.1 | 1,369.8 | 1,369.8 | -5.85 (-0.43%) | 12,196 |
| 7 Sep 2021 | INR | 1,365 | 1,386 | 1,356.9 | 1,375.65 | 1,375.65 | +10.15 (+0.74%) | 7,754 |
| 6 Sep 2021 | INR | 1,370 | 1,380.2 | 1,356.55 | 1,365.5 | 1,365.5 | -2.15 (-0.16%) | 6,185 |
| 3 Sep 2021 | INR | 1,375.25 | 1,391.3 | 1,363.3 | 1,367.65 | 1,367.65 | -7.6 (-0.55%) | 13,431 |
| 2 Sep 2021 | INR | 1,410 | 1,410 | 1,370.3 | 1,375.25 | 1,375.25 | -7.5 (-0.54%) | 8,804 |
| 1 Sep 2021 | INR | 1,421 | 1,431.35 | 1,379 | 1,382.75 | 1,382.75 | -37.4 (-2.63%) | 19,357 |
| 31 Aug 2021 | INR | 1,449.35 | 1,449.35 | 1,406.35 | 1,420.15 | 1,420.15 | -5.8 (-0.41%) | 9,279 |
| 30 Aug 2021 | INR | 1,419 | 1,446.75 | 1,393 | 1,425.95 | 1,425.95 | +38.4 (+2.77%) | 18,379 |
| 29 Aug 2021 | INR | 1,387.55 | 1,387.55 | 1,387.55 | 1,387.55 | 1,387.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,387.55 | 1,387.55 | 1,387.55 | 1,387.55 | 1,387.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,399.3 | 1,410 | 1,381.5 | 1,387.55 | 1,387.55 | -4.2 (-0.30%) | 4,133 |
| 26 Aug 2021 | INR | 1,405.9 | 1,417 | 1,386.25 | 1,391.75 | 1,391.75 | -10.2 (-0.73%) | 11,452 |
| 25 Aug 2021 | INR | 1,423 | 1,435 | 1,391.1 | 1,401.95 | 1,401.95 | -5.1 (-0.36%) | 8,276 |
| 24 Aug 2021 | INR | 1,394 | 1,414.6 | 1,371.95 | 1,407.05 | 1,407.05 | +15.85 (+1.14%) | 5,531 |
| 23 Aug 2021 | INR | 1,400.4 | 1,427 | 1,363 | 1,391.2 | 1,391.2 | -2.85 (-0.20%) | 13,969 |
| 20 Aug 2021 | INR | 1,413 | 1,492 | 1,385.95 | 1,394.05 | 1,394.05 | -8.1 (-0.58%) | 42,933 |
| 18 Aug 2021 | INR | 1,404 | 1,438.7 | 1,388.2 | 1,402.15 | 1,402.15 | +4.6 (+0.33%) | 171,580 |
