| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,977.5 | 1,983.7 | 1,918.35 | 1,924.7 | 1,924.7 | -53.25 (-2.69%) | 2,165 |
| 27 Sep 2021 | INR | 1,980 | 2,005.1 | 1,967.5 | 1,977.95 | 1,977.95 | +36.8 (+1.90%) | 1,190 |
| 24 Sep 2021 | INR | 2,016.3 | 2,028.55 | 1,938 | 1,941.15 | 1,941.15 | -59.1 (-2.95%) | 932 |
| 23 Sep 2021 | INR | 2,020.5 | 2,034.45 | 1,991 | 2,000.25 | 2,000.25 | -22.55 (-1.11%) | 1,565 |
| 22 Sep 2021 | INR | 2,057.05 | 2,066.05 | 2,010 | 2,022.8 | 2,022.8 | -27.35 (-1.33%) | 871 |
| 21 Sep 2021 | INR | 2,082.65 | 2,083.55 | 2,041 | 2,050.15 | 2,050.15 | -7.4 (-0.36%) | 352 |
| 20 Sep 2021 | INR | 2,084.5 | 2,108 | 2,043 | 2,057.55 | 2,057.55 | -41.45 (-1.97%) | 1,781 |
| 17 Sep 2021 | INR | 2,105.7 | 2,110 | 2,078.5 | 2,099 | 2,099 | +5.9 (+0.28%) | 895 |
| 16 Sep 2021 | INR | 2,138.95 | 2,148.75 | 2,077.6 | 2,093.1 | 2,093.1 | -46.95 (-2.19%) | 1,279 |
| 15 Sep 2021 | INR | 2,104.55 | 2,185.85 | 2,098.45 | 2,140.05 | 2,140.05 | +35.5 (+1.69%) | 3,013 |
| 14 Sep 2021 | INR | 2,119.85 | 2,119.9 | 2,067.9 | 2,104.55 | 2,104.55 | +0.95 (+0.05%) | 2,064 |
| 13 Sep 2021 | INR | 2,072.25 | 2,121.55 | 2,056.05 | 2,103.6 | 2,103.6 | +11.9 (+0.57%) | 961 |
| 9 Sep 2021 | INR | 2,070 | 2,099.05 | 2,040.75 | 2,091.7 | 2,091.7 | +52.95 (+2.60%) | 680 |
| 8 Sep 2021 | INR | 2,075.95 | 2,076.15 | 2,021.2 | 2,038.75 | 2,038.75 | -20.45 (-0.99%) | 1,151 |
| 7 Sep 2021 | INR | 2,085.05 | 2,098 | 2,036.9 | 2,059.2 | 2,059.2 | -20 (-0.96%) | 2,427 |
| 6 Sep 2021 | INR | 2,129 | 2,144 | 2,065.05 | 2,079.2 | 2,079.2 | -19.25 (-0.92%) | 3,871 |
| 3 Sep 2021 | INR | 2,022.75 | 2,108 | 2,020.9 | 2,098.45 | 2,098.45 | +97.2 (+4.86%) | 4,057 |
| 2 Sep 2021 | INR | 1,979.05 | 2,022.35 | 1,955 | 2,001.25 | 2,001.25 | +20.3 (+1.02%) | 1,371 |
| 1 Sep 2021 | INR | 2,043.3 | 2,073 | 1,973.85 | 1,980.95 | 1,980.95 | -37.35 (-1.85%) | 3,177 |
| 31 Aug 2021 | INR | 1,965 | 2,050 | 1,965 | 2,018.3 | 2,018.3 | +60.5 (+3.09%) | 2,183 |
| 30 Aug 2021 | INR | 1,985.55 | 1,990.55 | 1,951.8 | 1,957.8 | 1,957.8 | +24.25 (+1.25%) | 919 |
| 29 Aug 2021 | INR | 1,933.55 | 1,933.55 | 1,933.55 | 1,933.55 | 1,933.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,933.55 | 1,933.55 | 1,933.55 | 1,933.55 | 1,933.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,943.55 | 1,944.6 | 1,925 | 1,933.55 | 1,933.55 | -5.5 (-0.28%) | 562 |
| 26 Aug 2021 | INR | 1,937.2 | 1,944.95 | 1,928.2 | 1,939.05 | 1,939.05 | +0.55 (+0.03%) | 543 |
| 25 Aug 2021 | INR | 1,929.95 | 1,949.5 | 1,926.85 | 1,938.5 | 1,938.5 | +13.65 (+0.71%) | 941 |
| 24 Aug 2021 | INR | 1,925 | 1,931 | 1,903.8 | 1,924.85 | 1,924.85 | -4.15 (-0.22%) | 3,278 |
| 23 Aug 2021 | INR | 1,979.9 | 1,979.9 | 1,924 | 1,929 | 1,929 | -30.05 (-1.53%) | 636 |
| 20 Aug 2021 | INR | 1,981 | 1,984 | 1,920.65 | 1,959.05 | 1,959.05 | -29.25 (-1.47%) | 18,535 |
| 18 Aug 2021 | INR | 1,998.6 | 1,998.6 | 1,964 | 1,988.3 | 1,988.3 | +1.7 (+0.09%) | 1,303 |
