| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1,524.95 | 1,524.95 | 1,395.75 | 1,401.1 | 280.22 | +1.1 (+0.08%) | 243,601 |
| 24 Sep 2021 | INR | 1,392.75 | 1,440 | 1,381.6 | 1,400 | 280 | -6 (-0.43%) | 754 |
| 23 Sep 2021 | INR | 1,382 | 1,418.15 | 1,377.75 | 1,406 | 281.2 | +23.7 (+1.71%) | 199 |
| 22 Sep 2021 | INR | 1,400 | 1,400 | 1,370.15 | 1,382.3 | 276.46 | -0.1 (-0.01%) | 136 |
| 21 Sep 2021 | INR | 1,364.5 | 1,385 | 1,364.5 | 1,382.4 | 276.48 | +10.3 (+0.75%) | 335 |
| 20 Sep 2021 | INR | 1,397 | 1,407.9 | 1,370 | 1,372.1 | 274.42 | -33.15 (-2.36%) | 356 |
| 17 Sep 2021 | INR | 1,415 | 1,415.05 | 1,390 | 1,405.25 | 281.05 | -10.25 (-0.72%) | 1,561 |
| 16 Sep 2021 | INR | 1,406.3 | 1,445 | 1,400.05 | 1,415.5 | 283.1 | +12.8 (+0.91%) | 125 |
| 15 Sep 2021 | INR | 1,400.3 | 1,454 | 1,397.85 | 1,402.7 | 280.54 | +0.65 (+0.05%) | 1,122 |
| 14 Sep 2021 | INR | 1,419.75 | 1,419.75 | 1,399.95 | 1,402.05 | 280.41 | -28.4 (-1.99%) | 958 |
| 13 Sep 2021 | INR | 1,385.5 | 1,436.8 | 1,385.5 | 1,430.45 | 286.09 | +43.15 (+3.11%) | 412 |
| 9 Sep 2021 | INR | 1,400 | 1,400.7 | 1,364.8 | 1,387.3 | 277.46 | +23.4 (+1.72%) | 454 |
| 8 Sep 2021 | INR | 1,380.7 | 1,394.2 | 1,350.45 | 1,363.9 | 272.78 | -36.05 (-2.58%) | 449 |
| 7 Sep 2021 | INR | 1,425 | 1,425 | 1,393.65 | 1,399.95 | 279.99 | -2.2 (-0.16%) | 966 |
| 6 Sep 2021 | INR | 1,371 | 1,410 | 1,352.75 | 1,402.15 | 280.43 | +38.55 (+2.83%) | 6,466 |
| 3 Sep 2021 | INR | 1,365.1 | 1,365.95 | 1,355.65 | 1,363.6 | 272.72 | +13.6 (+1.01%) | 149 |
| 2 Sep 2021 | INR | 1,362.5 | 1,362.5 | 1,350 | 1,350 | 270 | -9.25 (-0.68%) | 99 |
| 1 Sep 2021 | INR | 1,359.85 | 1,377.3 | 1,353.1 | 1,359.25 | 271.85 | -4.4 (-0.32%) | 441 |
| 31 Aug 2021 | INR | 1,389.3 | 1,389.3 | 1,360 | 1,363.65 | 272.73 | -20.35 (-1.47%) | 565 |
| 30 Aug 2021 | INR | 1,391.25 | 1,394.1 | 1,355 | 1,384 | 276.8 | +23.95 (+1.76%) | 757 |
| 29 Aug 2021 | INR | 1,360.05 | 1,360.05 | 1,360.05 | 1,360.05 | 272.01 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,360.05 | 1,360.05 | 1,360.05 | 1,360.05 | 272.01 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,369.65 | 1,371.45 | 1,359.85 | 1,360.05 | 272.01 | -2 (-0.15%) | 135 |
| 26 Aug 2021 | INR | 1,373.4 | 1,385.6 | 1,344.85 | 1,362.05 | 272.41 | +17.65 (+1.31%) | 325 |
| 25 Aug 2021 | INR | 1,398 | 1,466.95 | 1,337 | 1,344.4 | 268.88 | -10.7 (-0.79%) | 848 |
| 24 Aug 2021 | INR | 1,329 | 1,364 | 1,314.35 | 1,355.1 | 271.02 | +35 (+2.65%) | 593 |
| 23 Aug 2021 | INR | 1,355 | 1,366 | 1,303.6 | 1,320.1 | 264.02 | -13.9 (-1.04%) | 2,189 |
| 20 Aug 2021 | INR | 1,250 | 1,355 | 1,250 | 1,334 | 266.8 | +15.7 (+1.19%) | 940 |
| 18 Aug 2021 | INR | 1,316.2 | 1,327 | 1,309 | 1,318.3 | 263.66 | -14.3 (-1.07%) | 468 |
| 17 Aug 2021 | INR | 1,309.2 | 1,386.5 | 1,270 | 1,332.6 | 266.52 | +29.05 (+2.23%) | 804 |
