| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,301 | 1,306.75 | 1,254.3 | 1,269.2 | 1,269.2 | -26.3 (-2.03%) | 350,127 |
| 27 Sep 2021 | INR | 1,374.45 | 1,374.45 | 1,290.1 | 1,295.5 | 1,295.5 | -62.15 (-4.58%) | 229,491 |
| 24 Sep 2021 | INR | 1,336 | 1,377 | 1,336 | 1,357.65 | 1,357.65 | +29.7 (+2.24%) | 140,037 |
| 23 Sep 2021 | INR | 1,327.95 | 1,336 | 1,313.85 | 1,327.95 | 1,327.95 | +12.15 (+0.92%) | 1,175,686 |
| 22 Sep 2021 | INR | 1,300 | 1,328.2 | 1,299.5 | 1,315.8 | 1,315.8 | +16.8 (+1.29%) | 206,357 |
| 21 Sep 2021 | INR | 1,287.15 | 1,315.1 | 1,276.6 | 1,299 | 1,299 | +23.65 (+1.85%) | 153,129 |
| 20 Sep 2021 | INR | 1,257 | 1,298.25 | 1,251 | 1,275.35 | 1,275.35 | +11.1 (+0.88%) | 209,720 |
| 17 Sep 2021 | INR | 1,265.1 | 1,280.4 | 1,258.6 | 1,264.25 | 1,264.25 | +1.65 (+0.13%) | 94,489 |
| 16 Sep 2021 | INR | 1,295.65 | 1,295.65 | 1,255 | 1,262.6 | 1,262.6 | -11.15 (-0.88%) | 148,035 |
| 15 Sep 2021 | INR | 1,240 | 1,288.7 | 1,230.4 | 1,273.75 | 1,273.75 | +35.45 (+2.86%) | 206,706 |
| 14 Sep 2021 | INR | 1,215 | 1,240 | 1,207.6 | 1,238.3 | 1,238.3 | +30.7 (+2.54%) | 163,091 |
| 13 Sep 2021 | INR | 1,190 | 1,214.9 | 1,176.7 | 1,207.6 | 1,207.6 | +8.9 (+0.74%) | 144,899 |
| 9 Sep 2021 | INR | 1,191.15 | 1,204.85 | 1,182.8 | 1,198.7 | 1,198.7 | +10.1 (+0.85%) | 63,591 |
| 8 Sep 2021 | INR | 1,182.6 | 1,191 | 1,166.95 | 1,188.6 | 1,188.6 | +6.2 (+0.52%) | 118,959 |
| 7 Sep 2021 | INR | 1,210 | 1,213.05 | 1,180.5 | 1,182.4 | 1,182.4 | -17.3 (-1.44%) | 87,874 |
| 6 Sep 2021 | INR | 1,177 | 1,209 | 1,174.1 | 1,199.7 | 1,199.7 | +25.45 (+2.17%) | 105,902 |
| 3 Sep 2021 | INR | 1,175 | 1,180.2 | 1,158.7 | 1,174.25 | 1,174.25 | +1.1 (+0.09%) | 206,332 |
| 2 Sep 2021 | INR | 1,170 | 1,181.8 | 1,153.95 | 1,173.15 | 1,173.15 | +8.5 (+0.73%) | 89,137 |
| 1 Sep 2021 | INR | 1,191 | 1,192 | 1,162.35 | 1,164.65 | 1,164.65 | -16.8 (-1.42%) | 65,432 |
| 31 Aug 2021 | INR | 1,172 | 1,193.15 | 1,161.9 | 1,181.45 | 1,181.45 | +18.45 (+1.59%) | 411,722 |
| 30 Aug 2021 | INR | 1,164 | 1,169.95 | 1,155 | 1,163 | 1,163 | +0.3 (+0.03%) | 94,391 |
| 29 Aug 2021 | INR | 1,162.7 | 1,162.7 | 1,162.7 | 1,162.7 | 1,162.7 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,162.7 | 1,162.7 | 1,162.7 | 1,162.7 | 1,162.7 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,162.1 | 1,170 | 1,159.45 | 1,162.7 | 1,162.7 | -4.85 (-0.42%) | 87,315 |
| 26 Aug 2021 | INR | 1,155 | 1,172 | 1,155 | 1,167.55 | 1,167.55 | +13 (+1.13%) | 134,720 |
| 25 Aug 2021 | INR | 1,161.45 | 1,169.8 | 1,140.5 | 1,154.55 | 1,154.55 | +2.35 (+0.20%) | 126,998 |
| 24 Aug 2021 | INR | 1,166.3 | 1,173 | 1,150 | 1,152.2 | 1,152.2 | -10.7 (-0.92%) | 148,527 |
| 23 Aug 2021 | INR | 1,126.1 | 1,178.05 | 1,126.1 | 1,162.9 | 1,162.9 | +45.75 (+4.10%) | 384,906 |
| 20 Aug 2021 | INR | 1,104 | 1,140.2 | 1,104 | 1,117.15 | 1,117.15 | -16.7 (-1.47%) | 84,238 |
| 18 Aug 2021 | INR | 1,158.9 | 1,158.9 | 1,131 | 1,133.85 | 1,133.85 | -7.4 (-0.65%) | 165,786 |
