| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,233.5 | 1,255.45 | 1,221.1 | 1,226.6 | 1,226.6 | -8.35 (-0.68%) | 5,717 |
| 27 Sep 2021 | INR | 1,262.95 | 1,279.05 | 1,226 | 1,234.95 | 1,234.95 | -19.05 (-1.52%) | 11,554 |
| 24 Sep 2021 | INR | 1,310 | 1,310 | 1,238.1 | 1,254 | 1,254 | -29.05 (-2.26%) | 16,985 |
| 23 Sep 2021 | INR | 1,240.2 | 1,328.2 | 1,240 | 1,283.05 | 1,283.05 | +57.3 (+4.67%) | 37,071 |
| 22 Sep 2021 | INR | 1,324 | 1,340 | 1,215.1 | 1,225.75 | 1,225.75 | -98.6 (-7.45%) | 34,145 |
| 21 Sep 2021 | INR | 1,259.9 | 1,379.35 | 1,201 | 1,324.35 | 1,324.35 | +64.45 (+5.12%) | 45,355 |
| 20 Sep 2021 | INR | 1,110 | 1,298 | 1,101.75 | 1,259.9 | 1,259.9 | +125.55 (+11.07%) | 86,085 |
| 17 Sep 2021 | INR | 1,167.55 | 1,170.55 | 1,092.1 | 1,134.35 | 1,134.35 | -19.7 (-1.71%) | 6,440 |
| 16 Sep 2021 | INR | 1,157.75 | 1,179.7 | 1,143.85 | 1,154.05 | 1,154.05 | +5.3 (+0.46%) | 11,731 |
| 15 Sep 2021 | INR | 1,141 | 1,178.8 | 1,134.1 | 1,148.75 | 1,148.75 | -10.45 (-0.90%) | 15,605 |
| 14 Sep 2021 | INR | 1,170 | 1,184.4 | 1,147.05 | 1,159.2 | 1,159.2 | -10.25 (-0.88%) | 14,938 |
| 13 Sep 2021 | INR | 1,153 | 1,189 | 1,134.8 | 1,169.45 | 1,169.45 | +13.35 (+1.15%) | 19,488 |
| 9 Sep 2021 | INR | 1,209.8 | 1,238.2 | 1,150 | 1,156.1 | 1,156.1 | -42.25 (-3.53%) | 28,965 |
| 8 Sep 2021 | INR | 1,093 | 1,223.7 | 1,050 | 1,198.35 | 1,198.35 | +98 (+8.91%) | 78,975 |
| 7 Sep 2021 | INR | 994.95 | 1,140 | 974.55 | 1,100.35 | 1,100.35 | +128.6 (+13.23%) | 90,887 |
| 6 Sep 2021 | INR | 975 | 1,000 | 957.95 | 971.75 | 971.75 | +2 (+0.21%) | 2,205 |
| 3 Sep 2021 | INR | 977.4 | 984 | 963.7 | 969.75 | 969.75 | -3.2 (-0.33%) | 2,812 |
| 2 Sep 2021 | INR | 955.6 | 994.1 | 955.5 | 972.95 | 972.95 | +13.9 (+1.45%) | 7,392 |
| 1 Sep 2021 | INR | 964.1 | 970 | 948.5 | 959.05 | 959.05 | -3.3 (-0.34%) | 3,981 |
| 31 Aug 2021 | INR | 981.75 | 985 | 960 | 962.35 | 962.35 | -19.4 (-1.98%) | 10,267 |
| 30 Aug 2021 | INR | 933 | 1,012.35 | 924 | 981.75 | 981.75 | +56.6 (+6.12%) | 17,938 |
| 29 Aug 2021 | INR | 925.15 | 925.15 | 925.15 | 925.15 | 925.15 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 925.15 | 925.15 | 925.15 | 925.15 | 925.15 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 926.6 | 929.9 | 921.25 | 925.15 | 925.15 | -5.2 (-0.56%) | 1,502 |
| 26 Aug 2021 | INR | 919.3 | 944.6 | 916.45 | 930.35 | 930.35 | +5.6 (+0.61%) | 2,390 |
| 25 Aug 2021 | INR | 949.9 | 949.9 | 912.1 | 924.75 | 924.75 | -3.45 (-0.37%) | 4,160 |
| 24 Aug 2021 | INR | 909.15 | 935.1 | 898.15 | 928.2 | 928.2 | +24.25 (+2.68%) | 4,416 |
| 23 Aug 2021 | INR | 970.3 | 973.5 | 891.7 | 903.95 | 903.95 | -48.1 (-5.05%) | 5,668 |
| 20 Aug 2021 | INR | 940.1 | 955 | 937.1 | 952.05 | 952.05 | +2.65 (+0.28%) | 2,084 |
| 18 Aug 2021 | INR | 933.6 | 953.4 | 933.6 | 949.4 | 949.4 | +2.9 (+0.31%) | 2,230 |
