| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,508.05 | 1,543.7 | 1,475.7 | 1,499.45 | 1,499.45 | -29.25 (-1.91%) | 6,920 |
| 27 Sep 2021 | INR | 1,527.45 | 1,559 | 1,490.6 | 1,528.7 | 1,528.7 | -1 (-0.07%) | 7,663 |
| 24 Sep 2021 | INR | 1,566 | 1,566 | 1,500 | 1,529.7 | 1,529.7 | -7.6 (-0.49%) | 4,685 |
| 23 Sep 2021 | INR | 1,539 | 1,560 | 1,522.15 | 1,537.3 | 1,537.3 | +14.25 (+0.94%) | 2,740 |
| 22 Sep 2021 | INR | 1,544 | 1,544 | 1,501.55 | 1,523.05 | 1,523.05 | -2.95 (-0.19%) | 1,894 |
| 21 Sep 2021 | INR | 1,549 | 1,549 | 1,505.05 | 1,526 | 1,526 | -0.9 (-0.06%) | 4,328 |
| 20 Sep 2021 | INR | 1,506.05 | 1,580 | 1,452 | 1,526.9 | 1,526.9 | -45.55 (-2.90%) | 4,762 |
| 17 Sep 2021 | INR | 1,592.95 | 1,600 | 1,500.1 | 1,572.45 | 1,572.45 | -20.6 (-1.29%) | 8,334 |
| 16 Sep 2021 | INR | 1,650.2 | 1,671.5 | 1,578.2 | 1,593.05 | 1,593.05 | -38.6 (-2.37%) | 13,020 |
| 15 Sep 2021 | INR | 1,713 | 1,723 | 1,610.05 | 1,631.65 | 1,631.65 | -51.1 (-3.04%) | 8,341 |
| 14 Sep 2021 | INR | 1,497.3 | 1,749 | 1,460 | 1,682.75 | 1,682.75 | +196.55 (+13.23%) | 23,658 |
| 13 Sep 2021 | INR | 1,500 | 1,535 | 1,462 | 1,486.2 | 1,486.2 | +1.9 (+0.13%) | 5,070 |
| 9 Sep 2021 | INR | 1,412 | 1,498 | 1,399.95 | 1,484.3 | 1,484.3 | +66.9 (+4.72%) | 7,746 |
| 8 Sep 2021 | INR | 1,467.5 | 1,468 | 1,403.95 | 1,417.4 | 1,417.4 | -23.15 (-1.61%) | 5,002 |
| 7 Sep 2021 | INR | 1,483.7 | 1,483.7 | 1,404 | 1,440.55 | 1,440.55 | -25.55 (-1.74%) | 4,712 |
| 6 Sep 2021 | INR | 1,512.85 | 1,530.6 | 1,459 | 1,466.1 | 1,466.1 | -19.9 (-1.34%) | 2,879 |
| 3 Sep 2021 | INR | 1,514.95 | 1,515 | 1,469.95 | 1,486 | 1,486 | -7.7 (-0.52%) | 3,634 |
| 2 Sep 2021 | INR | 1,499.05 | 1,500 | 1,430.1 | 1,493.7 | 1,493.7 | +5.65 (+0.38%) | 2,909 |
| 1 Sep 2021 | INR | 1,538.5 | 1,539 | 1,470 | 1,488.05 | 1,488.05 | -16.45 (-1.09%) | 2,985 |
| 31 Aug 2021 | INR | 1,557.95 | 1,557.95 | 1,495 | 1,504.5 | 1,504.5 | -21.35 (-1.40%) | 2,461 |
| 30 Aug 2021 | INR | 1,527.1 | 1,549 | 1,475 | 1,525.85 | 1,525.85 | +11.95 (+0.79%) | 4,280 |
| 29 Aug 2021 | INR | 1,513.9 | 1,513.9 | 1,513.9 | 1,513.9 | 1,513.9 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,513.9 | 1,513.9 | 1,513.9 | 1,513.9 | 1,513.9 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,580 | 1,580 | 1,481 | 1,513.9 | 1,513.9 | -34.95 (-2.26%) | 4,726 |
| 26 Aug 2021 | INR | 1,451 | 1,560 | 1,449.55 | 1,548.85 | 1,548.85 | +49 (+3.27%) | 5,784 |
| 25 Aug 2021 | INR | 1,499 | 1,505 | 1,466.55 | 1,499.85 | 1,499.85 | +37.45 (+2.56%) | 2,801 |
| 24 Aug 2021 | INR | 1,425.35 | 1,510 | 1,390 | 1,462.4 | 1,462.4 | +37.1 (+2.60%) | 4,648 |
| 23 Aug 2021 | INR | 1,535 | 1,535 | 1,385.65 | 1,425.3 | 1,425.3 | -69.5 (-4.65%) | 7,998 |
| 20 Aug 2021 | INR | 1,543.95 | 1,620 | 1,445.55 | 1,494.8 | 1,494.8 | -34.6 (-2.26%) | 18,035 |
| 18 Aug 2021 | INR | 1,593 | 1,593 | 1,515.5 | 1,529.4 | 1,529.4 | -27.65 (-1.78%) | 6,467 |
