| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,220.9 | 1,221.85 | 1,189.4 | 1,210.2 | 1,210.2 | -9.6 (-0.79%) | 27,040 |
| 27 Sep 2021 | INR | 1,235 | 1,240 | 1,205 | 1,219.8 | 1,219.8 | -9.4 (-0.76%) | 31,004 |
| 24 Sep 2021 | INR | 1,249.2 | 1,254.75 | 1,223.55 | 1,229.2 | 1,229.2 | -19.1 (-1.53%) | 14,927 |
| 23 Sep 2021 | INR | 1,250 | 1,265 | 1,241.2 | 1,248.3 | 1,248.3 | +9.45 (+0.76%) | 34,588 |
| 22 Sep 2021 | INR | 1,231.35 | 1,244.8 | 1,228.15 | 1,238.85 | 1,238.85 | +14.1 (+1.15%) | 14,730 |
| 21 Sep 2021 | INR | 1,221 | 1,233.35 | 1,211.1 | 1,224.75 | 1,224.75 | +4.55 (+0.37%) | 39,901 |
| 20 Sep 2021 | INR | 1,251 | 1,252 | 1,214.9 | 1,220.2 | 1,220.2 | -33.65 (-2.68%) | 40,789 |
| 17 Sep 2021 | INR | 1,255 | 1,258 | 1,236.15 | 1,253.85 | 1,253.85 | +6.05 (+0.48%) | 27,217 |
| 16 Sep 2021 | INR | 1,252 | 1,252 | 1,232.95 | 1,247.8 | 1,247.8 | +5.45 (+0.44%) | 37,191 |
| 15 Sep 2021 | INR | 1,230 | 1,248.45 | 1,227.85 | 1,242.35 | 1,242.35 | +14.5 (+1.18%) | 50,214 |
| 14 Sep 2021 | INR | 1,219 | 1,233.9 | 1,213.75 | 1,227.85 | 1,227.85 | +14.35 (+1.18%) | 133,902 |
| 13 Sep 2021 | INR | 1,213 | 1,219.15 | 1,201.85 | 1,213.5 | 1,213.5 | +0.6 (+0.05%) | 41,777 |
| 9 Sep 2021 | INR | 1,209.5 | 1,218.95 | 1,195.5 | 1,212.9 | 1,212.9 | +7.15 (+0.59%) | 75,329 |
| 8 Sep 2021 | INR | 1,194.95 | 1,218 | 1,179.65 | 1,205.75 | 1,205.75 | +19.1 (+1.61%) | 106,421 |
| 7 Sep 2021 | INR | 1,130 | 1,208.3 | 1,126.1 | 1,186.65 | 1,186.65 | +63.4 (+5.64%) | 312,161 |
| 6 Sep 2021 | INR | 1,094 | 1,137.25 | 1,092.45 | 1,123.25 | 1,123.25 | +34.5 (+3.17%) | 151,746 |
| 3 Sep 2021 | INR | 1,085 | 1,097.2 | 1,082.05 | 1,088.75 | 1,088.75 | +3.8 (+0.35%) | 33,247 |
| 2 Sep 2021 | INR | 1,052.8 | 1,098 | 1,048.45 | 1,084.95 | 1,084.95 | +38.95 (+3.72%) | 293,799 |
| 1 Sep 2021 | INR | 1,007.4 | 1,049.55 | 1,004.9 | 1,046 | 1,046 | +50.7 (+5.09%) | 239,381 |
| 31 Aug 2021 | INR | 994.9 | 1,001.65 | 986.25 | 995.3 | 995.3 | +9.2 (+0.93%) | 20,716 |
| 30 Aug 2021 | INR | 980 | 997.1 | 980 | 986.1 | 986.1 | +1.35 (+0.14%) | 22,070 |
| 29 Aug 2021 | INR | 984.75 | 984.75 | 984.75 | 984.75 | 984.75 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 984.75 | 984.75 | 984.75 | 984.75 | 984.75 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 962 | 990.5 | 958 | 984.75 | 984.75 | +27.1 (+2.83%) | 261,677 |
| 26 Aug 2021 | INR | 974 | 974 | 955.2 | 957.65 | 957.65 | -2.55 (-0.27%) | 41,295 |
| 25 Aug 2021 | INR | 973 | 975.45 | 955.25 | 960.2 | 960.2 | -13.6 (-1.40%) | 49,501 |
| 24 Aug 2021 | INR | 976.9 | 979.55 | 962.9 | 973.8 | 973.8 | +0.35 (+0.04%) | 31,845 |
| 23 Aug 2021 | INR | 997.25 | 997.25 | 961 | 973.45 | 973.45 | -3.45 (-0.35%) | 19,952 |
| 20 Aug 2021 | INR | 985 | 988.95 | 969.45 | 976.9 | 976.9 | -10.65 (-1.08%) | 18,786 |
| 18 Aug 2021 | INR | 994.5 | 996.8 | 983.75 | 987.55 | 987.55 | -2.1 (-0.21%) | 25,973 |
