| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,106.25 | 1,124.9 | 1,085 | 1,108.25 | 1,108.25 | -0.75 (-0.07%) | 88,350 |
| 27 Sep 2021 | INR | 1,122 | 1,141.95 | 1,103 | 1,109 | 1,109 | -34.5 (-3.02%) | 19,967 |
| 24 Sep 2021 | INR | 1,137.2 | 1,153.95 | 1,102.35 | 1,143.5 | 1,143.5 | +21.5 (+1.92%) | 12,173 |
| 23 Sep 2021 | INR | 1,128.7 | 1,175 | 1,116 | 1,122 | 1,122 | +13.9 (+1.25%) | 12,368 |
| 22 Sep 2021 | INR | 1,115 | 1,162 | 1,083.7 | 1,108.1 | 1,108.1 | +0.15 (+0.01%) | 14,763 |
| 21 Sep 2021 | INR | 1,089 | 1,119.75 | 1,055 | 1,107.95 | 1,107.95 | +29.2 (+2.71%) | 14,191 |
| 20 Sep 2021 | INR | 1,140 | 1,145 | 1,070 | 1,078.75 | 1,078.75 | -51.85 (-4.59%) | 14,868 |
| 17 Sep 2021 | INR | 1,183.3 | 1,187.9 | 1,111.05 | 1,130.6 | 1,130.6 | -52.55 (-4.44%) | 8,963 |
| 16 Sep 2021 | INR | 1,210.05 | 1,223.4 | 1,170 | 1,183.15 | 1,183.15 | -18.6 (-1.55%) | 8,563 |
| 15 Sep 2021 | INR | 1,250.05 | 1,271.45 | 1,130 | 1,201.75 | 1,201.75 | -23.55 (-1.92%) | 16,061 |
| 14 Sep 2021 | INR | 1,101.9 | 1,320 | 1,101.9 | 1,225.3 | 1,225.3 | +124.85 (+11.35%) | 17,373 |
| 13 Sep 2021 | INR | 1,055.4 | 1,121.4 | 1,050 | 1,100.45 | 1,100.45 | +54.9 (+5.25%) | 8,492 |
| 9 Sep 2021 | INR | 1,044.65 | 1,054.3 | 1,022.95 | 1,045.55 | 1,045.55 | +7.9 (+0.76%) | 1,445 |
| 8 Sep 2021 | INR | 1,049.85 | 1,062.4 | 1,009.8 | 1,037.65 | 1,037.65 | -0.8 (-0.08%) | 2,211 |
| 7 Sep 2021 | INR | 1,034.8 | 1,055 | 1,004.65 | 1,038.45 | 1,038.45 | +0.95 (+0.09%) | 3,096 |
| 6 Sep 2021 | INR | 1,067.9 | 1,067.9 | 1,016.45 | 1,037.5 | 1,037.5 | +0.35 (+0.03%) | 3,231 |
| 3 Sep 2021 | INR | 1,064.8 | 1,077.05 | 960.1 | 1,037.15 | 1,037.15 | -31.15 (-2.92%) | 7,829 |
| 2 Sep 2021 | INR | 1,102.95 | 1,128.55 | 1,051.2 | 1,068.3 | 1,068.3 | -42.35 (-3.81%) | 5,110 |
| 1 Sep 2021 | INR | 1,124.4 | 1,140 | 1,090 | 1,110.65 | 1,110.65 | +3.15 (+0.28%) | 2,066 |
| 31 Aug 2021 | INR | 1,136.8 | 1,157.35 | 1,100.15 | 1,107.5 | 1,107.5 | -21.3 (-1.89%) | 1,870 |
| 30 Aug 2021 | INR | 1,090 | 1,146.8 | 1,062.3 | 1,128.8 | 1,128.8 | +46.25 (+4.27%) | 3,506 |
| 29 Aug 2021 | INR | 1,082.55 | 1,082.55 | 1,082.55 | 1,082.55 | 1,082.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,082.55 | 1,082.55 | 1,082.55 | 1,082.55 | 1,082.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,079.05 | 1,111 | 1,074.45 | 1,082.55 | 1,082.55 | +14 (+1.31%) | 1,936 |
| 26 Aug 2021 | INR | 1,080 | 1,091.95 | 1,051 | 1,068.55 | 1,068.55 | -24.05 (-2.20%) | 879 |
| 25 Aug 2021 | INR | 1,098.9 | 1,106.9 | 1,069.1 | 1,092.6 | 1,092.6 | +16.15 (+1.50%) | 2,447 |
| 24 Aug 2021 | INR | 980 | 1,098.65 | 980 | 1,076.45 | 1,076.45 | +48.15 (+4.68%) | 2,641 |
| 23 Aug 2021 | INR | 1,090 | 1,107.35 | 1,011 | 1,028.3 | 1,028.3 | -64.55 (-5.91%) | 5,157 |
| 20 Aug 2021 | INR | 1,177 | 1,177 | 1,080.95 | 1,092.85 | 1,092.85 | -47.7 (-4.18%) | 1,979 |
| 18 Aug 2021 | INR | 1,109 | 1,200 | 1,070.9 | 1,140.55 | 1,140.55 | +51.6 (+4.74%) | 11,442 |
