| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,425.75 | 1,438.95 | 1,395 | 1,404.3 | 1,404.3 | -16.6 (-1.17%) | 31,826 |
| 27 Sep 2021 | INR | 1,448.9 | 1,448.9 | 1,409 | 1,420.9 | 1,420.9 | -12.45 (-0.87%) | 38,684 |
| 24 Sep 2021 | INR | 1,446 | 1,465 | 1,413.6 | 1,433.35 | 1,433.35 | -0.6 (-0.04%) | 92,495 |
| 23 Sep 2021 | INR | 1,455 | 1,469 | 1,417 | 1,433.95 | 1,433.95 | -11.95 (-0.83%) | 99,760 |
| 22 Sep 2021 | INR | 1,453 | 1,476.05 | 1,430.65 | 1,445.9 | 1,445.9 | -4.2 (-0.29%) | 35,648 |
| 21 Sep 2021 | INR | 1,471 | 1,483.3 | 1,400.55 | 1,450.1 | 1,450.1 | -38.65 (-2.60%) | 84,992 |
| 20 Sep 2021 | INR | 1,462.45 | 1,554 | 1,462.45 | 1,488.75 | 1,488.75 | -5.65 (-0.38%) | 202,720 |
| 17 Sep 2021 | INR | 1,501 | 1,507.95 | 1,462.4 | 1,494.4 | 1,494.4 | -0.95 (-0.06%) | 35,954 |
| 16 Sep 2021 | INR | 1,510 | 1,518.45 | 1,492.25 | 1,495.35 | 1,495.35 | -6.1 (-0.41%) | 90,521 |
| 15 Sep 2021 | INR | 1,510 | 1,568 | 1,485.05 | 1,501.45 | 1,501.45 | +2.4 (+0.16%) | 92,063 |
| 14 Sep 2021 | INR | 1,493 | 1,515 | 1,488.4 | 1,499.05 | 1,499.05 | +18.95 (+1.28%) | 37,640 |
| 13 Sep 2021 | INR | 1,452.7 | 1,483.8 | 1,452.7 | 1,480.1 | 1,480.1 | +25.8 (+1.77%) | 105,421 |
| 9 Sep 2021 | INR | 1,457 | 1,470 | 1,443.05 | 1,454.3 | 1,454.3 | +4.85 (+0.33%) | 25,315 |
| 8 Sep 2021 | INR | 1,484.85 | 1,484.85 | 1,443.5 | 1,449.45 | 1,449.45 | -24.35 (-1.65%) | 34,285 |
| 7 Sep 2021 | INR | 1,494.25 | 1,502.4 | 1,465.85 | 1,473.8 | 1,473.8 | -20.45 (-1.37%) | 31,364 |
| 6 Sep 2021 | INR | 1,508 | 1,512 | 1,459.8 | 1,494.25 | 1,494.25 | -9.2 (-0.61%) | 170,269 |
| 3 Sep 2021 | INR | 1,500 | 1,536.45 | 1,455 | 1,503.45 | 1,503.45 | +15.25 (+1.02%) | 344,093 |
| 2 Sep 2021 | INR | 1,428 | 1,500 | 1,417 | 1,488.2 | 1,488.2 | +70.9 (+5.00%) | 129,041 |
| 1 Sep 2021 | INR | 1,430 | 1,439 | 1,410 | 1,417.3 | 1,417.3 | -11.4 (-0.80%) | 77,560 |
| 31 Aug 2021 | INR | 1,415 | 1,440.3 | 1,415 | 1,428.7 | 1,428.7 | +15.2 (+1.08%) | 39,570 |
| 30 Aug 2021 | INR | 1,426 | 1,429 | 1,408 | 1,413.5 | 1,413.5 | -0.05 (0.0%) | 34,040 |
| 29 Aug 2021 | INR | 1,413.55 | 1,413.55 | 1,413.55 | 1,413.55 | 1,413.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,413.55 | 1,413.55 | 1,413.55 | 1,413.55 | 1,413.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,444.95 | 1,444.95 | 1,407.3 | 1,413.55 | 1,413.55 | -23.2 (-1.61%) | 36,172 |
| 26 Aug 2021 | INR | 1,445 | 1,467.25 | 1,426.7 | 1,436.75 | 1,436.75 | +1.95 (+0.14%) | 47,250 |
| 25 Aug 2021 | INR | 1,430 | 1,449.95 | 1,410 | 1,434.8 | 1,434.8 | +13.45 (+0.95%) | 56,922 |
| 24 Aug 2021 | INR | 1,390 | 1,430 | 1,351.65 | 1,421.35 | 1,421.35 | +31.35 (+2.26%) | 111,096 |
| 23 Aug 2021 | INR | 1,443.9 | 1,455 | 1,361 | 1,390 | 1,390 | -31.65 (-2.23%) | 73,815 |
| 20 Aug 2021 | INR | 1,422.95 | 1,475.05 | 1,402.85 | 1,421.65 | 1,421.65 | -10.85 (-0.76%) | 108,845 |
| 18 Aug 2021 | INR | 1,407 | 1,447 | 1,405.95 | 1,432.5 | 1,432.5 | +23.35 (+1.66%) | 176,856 |
