| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,273.05 | 1,313 | 1,253.85 | 1,282.1 | 1,282.1 | +13.5 (+1.06%) | 1,311 |
| 27 Sep 2021 | INR | 1,241.15 | 1,289 | 1,241.15 | 1,268.6 | 1,268.6 | +48 (+3.93%) | 1,231 |
| 24 Sep 2021 | INR | 1,229.95 | 1,236.85 | 1,218.25 | 1,220.6 | 1,220.6 | -0.75 (-0.06%) | 484 |
| 23 Sep 2021 | INR | 1,219.05 | 1,250 | 1,215.7 | 1,221.35 | 1,221.35 | +8.25 (+0.68%) | 1,135 |
| 22 Sep 2021 | INR | 1,203.95 | 1,216 | 1,203.95 | 1,213.1 | 1,213.1 | +8.6 (+0.71%) | 182 |
| 21 Sep 2021 | INR | 1,200 | 1,215.75 | 1,169.05 | 1,204.5 | 1,204.5 | -4.4 (-0.36%) | 602 |
| 20 Sep 2021 | INR | 1,221 | 1,235 | 1,200 | 1,208.9 | 1,208.9 | -19.05 (-1.55%) | 1,477 |
| 17 Sep 2021 | INR | 1,240 | 1,240 | 1,221 | 1,227.95 | 1,227.95 | -3.9 (-0.32%) | 713 |
| 16 Sep 2021 | INR | 1,246.4 | 1,248.45 | 1,226.55 | 1,231.85 | 1,231.85 | -7.95 (-0.64%) | 353 |
| 15 Sep 2021 | INR | 1,229.9 | 1,251.95 | 1,229.9 | 1,239.8 | 1,239.8 | +21.4 (+1.76%) | 955 |
| 14 Sep 2021 | INR | 1,232.05 | 1,236.75 | 1,208.95 | 1,218.4 | 1,218.4 | -12.9 (-1.05%) | 1,986 |
| 13 Sep 2021 | INR | 1,240.5 | 1,247.4 | 1,229.6 | 1,231.3 | 1,231.3 | +1.15 (+0.09%) | 453 |
| 9 Sep 2021 | INR | 1,240.3 | 1,252 | 1,225 | 1,230.15 | 1,230.15 | -12.9 (-1.04%) | 640 |
| 8 Sep 2021 | INR | 1,233.1 | 1,248.6 | 1,230.7 | 1,243.05 | 1,243.05 | +7.65 (+0.62%) | 819 |
| 7 Sep 2021 | INR | 1,237.05 | 1,249.95 | 1,230.7 | 1,235.4 | 1,235.4 | -0.1 (-0.01%) | 504 |
| 6 Sep 2021 | INR | 1,253.55 | 1,253.55 | 1,235 | 1,235.5 | 1,235.5 | -8.6 (-0.69%) | 706 |
| 3 Sep 2021 | INR | 1,255.5 | 1,257.05 | 1,237.9 | 1,244.1 | 1,244.1 | -5.5 (-0.44%) | 1,163 |
| 2 Sep 2021 | INR | 1,254.1 | 1,276.7 | 1,244.8 | 1,249.6 | 1,249.6 | -1.4 (-0.11%) | 826 |
| 1 Sep 2021 | INR | 1,300 | 1,330.2 | 1,242.7 | 1,251 | 1,251 | -47.95 (-3.69%) | 2,314 |
| 31 Aug 2021 | INR | 1,261.7 | 1,332.05 | 1,248.7 | 1,298.95 | 1,298.95 | +36.9 (+2.92%) | 2,348 |
| 30 Aug 2021 | INR | 1,245.6 | 1,264.4 | 1,245.6 | 1,262.05 | 1,262.05 | +24.6 (+1.99%) | 347 |
| 29 Aug 2021 | INR | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | 1,237.45 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,240 | 1,273 | 1,232.95 | 1,237.45 | 1,237.45 | -4.4 (-0.35%) | 1,069 |
| 26 Aug 2021 | INR | 1,250.35 | 1,250.35 | 1,231 | 1,241.85 | 1,241.85 | -2.05 (-0.16%) | 782 |
| 25 Aug 2021 | INR | 1,264 | 1,276.55 | 1,234.8 | 1,243.9 | 1,243.9 | -1.5 (-0.12%) | 1,200 |
| 24 Aug 2021 | INR | 1,224.1 | 1,260 | 1,221.35 | 1,245.4 | 1,245.4 | +17.95 (+1.46%) | 769 |
| 23 Aug 2021 | INR | 1,251 | 1,276.65 | 1,210.75 | 1,227.45 | 1,227.45 | -27.7 (-2.21%) | 1,967 |
| 20 Aug 2021 | INR | 1,240 | 1,272 | 1,229.65 | 1,255.15 | 1,255.15 | +6.3 (+0.50%) | 1,487 |
| 18 Aug 2021 | INR | 1,221.9 | 1,257.15 | 1,217.35 | 1,248.85 | 1,248.85 | +33.2 (+2.73%) | 799 |
