| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,042.9 | 1,047 | 1,010.1 | 1,015.05 | 1,015.05 | -25.5 (-2.45%) | 312,808 |
| 27 Sep 2021 | INR | 1,022 | 1,046.35 | 1,014.25 | 1,040.55 | 1,040.55 | +30 (+2.97%) | 96,825 |
| 24 Sep 2021 | INR | 1,050 | 1,051.1 | 1,007.7 | 1,010.55 | 1,010.55 | -40.55 (-3.86%) | 450,278 |
| 23 Sep 2021 | INR | 1,061.1 | 1,079.4 | 1,042.05 | 1,051.1 | 1,051.1 | -11 (-1.04%) | 538,490 |
| 22 Sep 2021 | INR | 1,060.2 | 1,074.5 | 1,054.55 | 1,062.1 | 1,062.1 | -8.45 (-0.79%) | 64,776 |
| 21 Sep 2021 | INR | 1,031.9 | 1,077.8 | 1,012 | 1,070.55 | 1,070.55 | -1.15 (-0.11%) | 1,507,487 |
| 20 Sep 2021 | INR | 1,078 | 1,078 | 1,055.6 | 1,071.7 | 1,071.7 | -6.3 (-0.58%) | 1,444,117 |
| 17 Sep 2021 | INR | 1,082 | 1,093.8 | 1,065.2 | 1,078 | 1,078 | -0.2 (-0.02%) | 156,349 |
| 16 Sep 2021 | INR | 1,075 | 1,083.9 | 1,068.05 | 1,078.2 | 1,078.2 | +12.1 (+1.13%) | 75,611 |
| 15 Sep 2021 | INR | 1,065 | 1,075.3 | 1,056 | 1,066.1 | 1,066.1 | +5 (+0.47%) | 34,636 |
| 14 Sep 2021 | INR | 1,082.2 | 1,089.55 | 1,058 | 1,061.1 | 1,061.1 | -25.55 (-2.35%) | 84,399 |
| 13 Sep 2021 | INR | 1,105 | 1,105.2 | 1,084.2 | 1,086.65 | 1,086.65 | -18.5 (-1.67%) | 30,165 |
| 9 Sep 2021 | INR | 1,120 | 1,137.45 | 1,100.25 | 1,105.15 | 1,105.15 | -3.25 (-0.29%) | 93,018 |
| 8 Sep 2021 | INR | 1,085 | 1,122.4 | 1,081.05 | 1,108.4 | 1,108.4 | +27.65 (+2.56%) | 50,193 |
| 7 Sep 2021 | INR | 1,092 | 1,094.85 | 1,064.55 | 1,080.75 | 1,080.75 | -11.25 (-1.03%) | 50,153 |
| 6 Sep 2021 | INR | 1,109.05 | 1,118.75 | 1,088.3 | 1,092 | 1,092 | -16.45 (-1.48%) | 62,300 |
| 3 Sep 2021 | INR | 1,122.05 | 1,134.6 | 1,100.25 | 1,108.45 | 1,108.45 | -13.55 (-1.21%) | 68,609 |
| 2 Sep 2021 | INR | 1,128.5 | 1,144 | 1,117.85 | 1,122 | 1,122 | -4.15 (-0.37%) | 72,626 |
| 1 Sep 2021 | INR | 1,149.9 | 1,164.65 | 1,097.3 | 1,126.15 | 1,126.15 | -13.7 (-1.20%) | 102,223 |
| 31 Aug 2021 | INR | 1,091.95 | 1,160.8 | 1,080.35 | 1,139.85 | 1,139.85 | +45.35 (+4.14%) | 109,798 |
| 30 Aug 2021 | INR | 1,090.65 | 1,106.3 | 1,089 | 1,094.5 | 1,094.5 | +3.85 (+0.35%) | 31,798 |
| 29 Aug 2021 | INR | 1,090.65 | 1,090.65 | 1,090.65 | 1,090.65 | 1,090.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,090.65 | 1,090.65 | 1,090.65 | 1,090.65 | 1,090.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,102.8 | 1,109.9 | 1,083.5 | 1,090.65 | 1,090.65 | +2.25 (+0.21%) | 147,360 |
| 26 Aug 2021 | INR | 1,069.8 | 1,099.6 | 1,045.65 | 1,088.4 | 1,088.4 | +23.55 (+2.21%) | 76,323 |
| 25 Aug 2021 | INR | 1,028 | 1,070 | 1,028 | 1,064.85 | 1,064.85 | +36.8 (+3.58%) | 175,000 |
| 24 Aug 2021 | INR | 1,029.6 | 1,030.55 | 1,005.85 | 1,028.05 | 1,028.05 | +8.35 (+0.82%) | 30,203 |
| 23 Aug 2021 | INR | 1,001.55 | 1,024.95 | 997.25 | 1,019.7 | 1,019.7 | +17.65 (+1.76%) | 91,481 |
| 20 Aug 2021 | INR | 1,009.85 | 1,012.9 | 995 | 1,002.05 | 1,002.05 | -7.8 (-0.77%) | 101,145 |
| 18 Aug 2021 | INR | 1,016 | 1,016.6 | 1,004.3 | 1,009.85 | 1,009.85 | -6.1 (-0.60%) | 21,598 |
