| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,270 | 1,347.45 | 1,252.2 | 1,281.15 | 1,281.15 | +24.15 (+1.92%) | 51,727 |
| 27 Sep 2021 | INR | 1,254 | 1,289.7 | 1,250 | 1,257 | 1,257 | +3.9 (+0.31%) | 11,973 |
| 24 Sep 2021 | INR | 1,262 | 1,288.45 | 1,229.05 | 1,253.1 | 1,253.1 | +6.25 (+0.50%) | 31,822 |
| 23 Sep 2021 | INR | 1,239.95 | 1,296.95 | 1,236.4 | 1,246.85 | 1,246.85 | +21.4 (+1.75%) | 36,883 |
| 22 Sep 2021 | INR | 1,225.45 | 1,250 | 1,202.55 | 1,225.45 | 1,225.45 | +10.3 (+0.85%) | 18,806 |
| 21 Sep 2021 | INR | 1,230.1 | 1,248.95 | 1,189.55 | 1,215.15 | 1,215.15 | -7.8 (-0.64%) | 27,057 |
| 20 Sep 2021 | INR | 1,283 | 1,290 | 1,170.05 | 1,222.95 | 1,222.95 | -73.85 (-5.69%) | 20,783 |
| 17 Sep 2021 | INR | 1,300 | 1,319.95 | 1,278.7 | 1,296.8 | 1,296.8 | +6.1 (+0.47%) | 7,874 |
| 16 Sep 2021 | INR | 1,283 | 1,304.3 | 1,247.6 | 1,290.7 | 1,290.7 | +21.75 (+1.71%) | 13,853 |
| 15 Sep 2021 | INR | 1,278.95 | 1,295 | 1,264 | 1,268.95 | 1,268.95 | -10 (-0.78%) | 40,772 |
| 14 Sep 2021 | INR | 1,309 | 1,334.6 | 1,267.25 | 1,278.95 | 1,278.95 | -16.35 (-1.26%) | 26,822 |
| 13 Sep 2021 | INR | 1,234.9 | 1,325.25 | 1,231.65 | 1,295.3 | 1,295.3 | +65.4 (+5.32%) | 119,524 |
| 9 Sep 2021 | INR | 1,210 | 1,246 | 1,204.1 | 1,229.9 | 1,229.9 | +23.7 (+1.96%) | 23,114 |
| 8 Sep 2021 | INR | 1,200 | 1,225.3 | 1,177 | 1,206.2 | 1,206.2 | +7.95 (+0.66%) | 10,930 |
| 7 Sep 2021 | INR | 1,243 | 1,243 | 1,187.2 | 1,198.25 | 1,198.25 | -25.85 (-2.11%) | 20,045 |
| 6 Sep 2021 | INR | 1,249 | 1,253.15 | 1,208.65 | 1,224.1 | 1,224.1 | -9.4 (-0.76%) | 17,789 |
| 3 Sep 2021 | INR | 1,177 | 1,259 | 1,174.45 | 1,233.5 | 1,233.5 | +74.5 (+6.43%) | 42,324 |
| 2 Sep 2021 | INR | 1,185.6 | 1,202 | 1,155.05 | 1,159 | 1,159 | -22.6 (-1.91%) | 18,160 |
| 1 Sep 2021 | INR | 1,208.05 | 1,220 | 1,161 | 1,181.6 | 1,181.6 | -26.85 (-2.22%) | 29,767 |
| 31 Aug 2021 | INR | 1,224 | 1,249 | 1,179.6 | 1,208.45 | 1,208.45 | +8.8 (+0.73%) | 26,288 |
| 30 Aug 2021 | INR | 1,098.85 | 1,199.65 | 1,096.7 | 1,199.65 | 1,199.65 | +109.05 (+10.00%) | 38,621 |
| 29 Aug 2021 | INR | 1,090.6 | 1,090.6 | 1,090.6 | 1,090.6 | 1,090.6 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,090.6 | 1,090.6 | 1,090.6 | 1,090.6 | 1,090.6 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,106 | 1,110.4 | 1,067.05 | 1,090.6 | 1,090.6 | -20.9 (-1.88%) | 15,521 |
| 26 Aug 2021 | INR | 1,152 | 1,152 | 1,098.5 | 1,111.5 | 1,111.5 | -18.6 (-1.65%) | 7,860 |
| 25 Aug 2021 | INR | 1,122 | 1,149.95 | 1,101.1 | 1,130.1 | 1,130.1 | +19.05 (+1.71%) | 29,508 |
| 24 Aug 2021 | INR | 1,068 | 1,123.5 | 1,008.9 | 1,111.05 | 1,111.05 | +41.75 (+3.90%) | 29,608 |
| 23 Aug 2021 | INR | 1,224.95 | 1,224.95 | 1,063.15 | 1,069.3 | 1,069.3 | -111.95 (-9.48%) | 44,269 |
| 20 Aug 2021 | INR | 1,195 | 1,200 | 1,156.05 | 1,181.25 | 1,181.25 | -11.5 (-0.96%) | 13,382 |
| 18 Aug 2021 | INR | 1,210.3 | 1,229 | 1,188.5 | 1,192.75 | 1,192.75 | -14.55 (-1.21%) | 5,296 |
