| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,344.35 | 1,344.35 | 1,293 | 1,313.6 | 1,313.6 | -12.1 (-0.91%) | 56,803 |
| 27 Sep 2021 | INR | 1,355.15 | 1,360.9 | 1,314.05 | 1,325.7 | 1,325.7 | -30.25 (-2.23%) | 59,489 |
| 24 Sep 2021 | INR | 1,388.2 | 1,405.4 | 1,351.3 | 1,355.95 | 1,355.95 | -25.95 (-1.88%) | 38,231 |
| 23 Sep 2021 | INR | 1,356.35 | 1,384.85 | 1,346.55 | 1,381.9 | 1,381.9 | +34.75 (+2.58%) | 309,443 |
| 22 Sep 2021 | INR | 1,334 | 1,354.2 | 1,327.2 | 1,347.15 | 1,347.15 | +22.2 (+1.68%) | 85,427 |
| 21 Sep 2021 | INR | 1,311 | 1,336.8 | 1,286 | 1,324.95 | 1,324.95 | +3.65 (+0.28%) | 122,461 |
| 20 Sep 2021 | INR | 1,350 | 1,371.4 | 1,311.25 | 1,321.3 | 1,321.3 | -39.5 (-2.90%) | 180,377 |
| 17 Sep 2021 | INR | 1,417.1 | 1,424 | 1,355 | 1,360.8 | 1,360.8 | -45.7 (-3.25%) | 97,557 |
| 16 Sep 2021 | INR | 1,367 | 1,411 | 1,364.25 | 1,406.5 | 1,406.5 | +39.6 (+2.90%) | 122,711 |
| 15 Sep 2021 | INR | 1,355 | 1,379.1 | 1,342.5 | 1,366.9 | 1,366.9 | +14.25 (+1.05%) | 34,239 |
| 14 Sep 2021 | INR | 1,344 | 1,370.45 | 1,344 | 1,352.65 | 1,352.65 | +10.65 (+0.79%) | 49,507 |
| 13 Sep 2021 | INR | 1,346 | 1,346.1 | 1,310.9 | 1,342 | 1,342 | -6.75 (-0.50%) | 33,614 |
| 9 Sep 2021 | INR | 1,365.1 | 1,365.1 | 1,336.35 | 1,348.75 | 1,348.75 | -15.9 (-1.17%) | 41,042 |
| 8 Sep 2021 | INR | 1,345 | 1,381.45 | 1,337.8 | 1,364.65 | 1,364.65 | +19.35 (+1.44%) | 240,913 |
| 7 Sep 2021 | INR | 1,349.5 | 1,368.9 | 1,325.8 | 1,345.3 | 1,345.3 | -1.25 (-0.09%) | 130,621 |
| 6 Sep 2021 | INR | 1,352 | 1,376.4 | 1,340 | 1,346.55 | 1,346.55 | -3.5 (-0.26%) | 96,340 |
| 3 Sep 2021 | INR | 1,346 | 1,387.55 | 1,333.65 | 1,350.05 | 1,350.05 | +6.65 (+0.50%) | 115,495 |
| 2 Sep 2021 | INR | 1,328 | 1,349.2 | 1,326.7 | 1,343.4 | 1,343.4 | +12.7 (+0.95%) | 37,053 |
| 1 Sep 2021 | INR | 1,352 | 1,354.85 | 1,323.5 | 1,330.7 | 1,330.7 | -21.45 (-1.59%) | 35,291 |
| 31 Aug 2021 | INR | 1,344 | 1,357 | 1,321.45 | 1,352.15 | 1,352.15 | +16.65 (+1.25%) | 81,473 |
| 30 Aug 2021 | INR | 1,286.85 | 1,339.65 | 1,284.1 | 1,335.5 | 1,335.5 | +54.5 (+4.25%) | 76,442 |
| 29 Aug 2021 | INR | 1,281 | 1,281 | 1,281 | 1,281 | 1,281 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,281 | 1,281 | 1,281 | 1,281 | 1,281 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,277 | 1,290.75 | 1,257.75 | 1,281 | 1,281 | +15.55 (+1.23%) | 44,246 |
| 26 Aug 2021 | INR | 1,268 | 1,296.8 | 1,257.35 | 1,265.45 | 1,265.45 | -2.45 (-0.19%) | 61,370 |
| 25 Aug 2021 | INR | 1,277.75 | 1,295 | 1,259.6 | 1,267.9 | 1,267.9 | -11.75 (-0.92%) | 37,671 |
| 24 Aug 2021 | INR | 1,241.65 | 1,282.75 | 1,232.5 | 1,279.65 | 1,279.65 | +35 (+2.81%) | 26,607 |
| 23 Aug 2021 | INR | 1,261 | 1,265 | 1,216.25 | 1,244.65 | 1,244.65 | -10.15 (-0.81%) | 55,068 |
| 20 Aug 2021 | INR | 1,287.3 | 1,287.3 | 1,250.1 | 1,254.8 | 1,254.8 | -39 (-3.01%) | 39,702 |
| 18 Aug 2021 | INR | 1,286.1 | 1,304.7 | 1,276.05 | 1,293.8 | 1,293.8 | +13.65 (+1.07%) | 26,171 |
