| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,320 | 1,320 | 1,282.3 | 1,288.05 | 1,288.05 | -10.95 (-0.84%) | 8,714 |
| 27 Sep 2021 | INR | 1,317 | 1,328.95 | 1,295.1 | 1,299 | 1,299 | +8.5 (+0.66%) | 4,515 |
| 24 Sep 2021 | INR | 1,295 | 1,313.85 | 1,287 | 1,290.5 | 1,290.5 | +0.75 (+0.06%) | 5,327 |
| 23 Sep 2021 | INR | 1,285 | 1,305.75 | 1,278.05 | 1,289.75 | 1,289.75 | +9.55 (+0.75%) | 3,848 |
| 22 Sep 2021 | INR | 1,265.2 | 1,291.3 | 1,265.2 | 1,280.2 | 1,280.2 | +10.1 (+0.80%) | 5,040 |
| 21 Sep 2021 | INR | 1,264 | 1,280 | 1,249.6 | 1,270.1 | 1,270.1 | +6.95 (+0.55%) | 6,908 |
| 20 Sep 2021 | INR | 1,291.7 | 1,319.5 | 1,240.05 | 1,263.15 | 1,263.15 | -38.25 (-2.94%) | 10,187 |
| 17 Sep 2021 | INR | 1,275 | 1,310 | 1,275 | 1,301.4 | 1,301.4 | +16.8 (+1.31%) | 8,843 |
| 16 Sep 2021 | INR | 1,284.9 | 1,306 | 1,272 | 1,284.6 | 1,284.6 | +3.95 (+0.31%) | 6,354 |
| 15 Sep 2021 | INR | 1,274.65 | 1,290 | 1,274.05 | 1,280.65 | 1,280.65 | +8.45 (+0.66%) | 3,139 |
| 14 Sep 2021 | INR | 1,280 | 1,286.45 | 1,266 | 1,272.2 | 1,272.2 | -3.2 (-0.25%) | 4,606 |
| 13 Sep 2021 | INR | 1,280.85 | 1,288.95 | 1,273.2 | 1,275.4 | 1,275.4 | -5.85 (-0.46%) | 1,172 |
| 9 Sep 2021 | INR | 1,264.1 | 1,315 | 1,261.6 | 1,281.25 | 1,281.25 | +17.35 (+1.37%) | 17,241 |
| 8 Sep 2021 | INR | 1,260 | 1,266.4 | 1,257.6 | 1,263.9 | 1,263.9 | +3.85 (+0.31%) | 1,115 |
| 7 Sep 2021 | INR | 1,270 | 1,270.6 | 1,256.2 | 1,260.05 | 1,260.05 | -4.2 (-0.33%) | 7,664 |
| 6 Sep 2021 | INR | 1,273.15 | 1,281.3 | 1,262.2 | 1,264.25 | 1,264.25 | -3.9 (-0.31%) | 3,574 |
| 3 Sep 2021 | INR | 1,277.85 | 1,287 | 1,259.1 | 1,268.15 | 1,268.15 | -0.15 (-0.01%) | 4,672 |
| 2 Sep 2021 | INR | 1,269.15 | 1,284 | 1,253.15 | 1,268.3 | 1,268.3 | +10.8 (+0.86%) | 11,436 |
| 1 Sep 2021 | INR | 1,273.6 | 1,275 | 1,242 | 1,257.5 | 1,257.5 | -2.35 (-0.19%) | 2,378 |
| 31 Aug 2021 | INR | 1,271.1 | 1,292.9 | 1,253.05 | 1,259.85 | 1,259.85 | +2.75 (+0.22%) | 4,946 |
| 30 Aug 2021 | INR | 1,274.7 | 1,279.9 | 1,250.6 | 1,257.1 | 1,257.1 | -5.1 (-0.40%) | 4,571 |
| 29 Aug 2021 | INR | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | 1,262.2 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,258.3 | 1,282.5 | 1,237.05 | 1,262.2 | 1,262.2 | +10.7 (+0.85%) | 7,027 |
| 26 Aug 2021 | INR | 1,232.45 | 1,265.05 | 1,232.45 | 1,251.5 | 1,251.5 | +26.25 (+2.14%) | 3,262 |
| 25 Aug 2021 | INR | 1,223.1 | 1,240 | 1,212.55 | 1,225.25 | 1,225.25 | +3.7 (+0.30%) | 3,158 |
| 24 Aug 2021 | INR | 1,216 | 1,236 | 1,194.1 | 1,221.55 | 1,221.55 | +29.7 (+2.49%) | 2,029 |
| 23 Aug 2021 | INR | 1,243.3 | 1,243.3 | 1,180.1 | 1,191.85 | 1,191.85 | -39.55 (-3.21%) | 2,557 |
| 20 Aug 2021 | INR | 1,256.3 | 1,263.95 | 1,220 | 1,231.4 | 1,231.4 | -35.2 (-2.78%) | 6,539 |
| 18 Aug 2021 | INR | 1,275.6 | 1,280 | 1,256 | 1,266.6 | 1,266.6 | -7.2 (-0.57%) | 5,531 |
