| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,400.1 | 1,440.7 | 1,388 | 1,401.35 | 1,401.35 | -22.15 (-1.56%) | 28,075 |
| 27 Sep 2021 | INR | 1,400.25 | 1,457 | 1,400.25 | 1,423.5 | 1,423.5 | +7.4 (+0.52%) | 19,103 |
| 24 Sep 2021 | INR | 1,435 | 1,435 | 1,400 | 1,416.1 | 1,416.1 | -9.1 (-0.64%) | 11,151 |
| 23 Sep 2021 | INR | 1,428 | 1,435.85 | 1,409.5 | 1,425.2 | 1,425.2 | +5.35 (+0.38%) | 16,888 |
| 22 Sep 2021 | INR | 1,461.9 | 1,469.15 | 1,414.25 | 1,419.85 | 1,419.85 | +18.6 (+1.33%) | 14,268 |
| 21 Sep 2021 | INR | 1,374 | 1,405.5 | 1,311.2 | 1,401.25 | 1,401.25 | +25.75 (+1.87%) | 29,516 |
| 20 Sep 2021 | INR | 1,410.05 | 1,410.05 | 1,364.55 | 1,375.5 | 1,375.5 | -31.9 (-2.27%) | 7,176 |
| 17 Sep 2021 | INR | 1,430 | 1,443.15 | 1,376.7 | 1,407.4 | 1,407.4 | -21.75 (-1.52%) | 12,760 |
| 16 Sep 2021 | INR | 1,450 | 1,456 | 1,423.1 | 1,429.15 | 1,429.15 | -8.05 (-0.56%) | 21,765 |
| 15 Sep 2021 | INR | 1,425.9 | 1,473 | 1,415.2 | 1,437.2 | 1,437.2 | +17.6 (+1.24%) | 14,799 |
| 14 Sep 2021 | INR | 1,425 | 1,434 | 1,412.9 | 1,419.6 | 1,419.6 | +13.6 (+0.97%) | 8,888 |
| 13 Sep 2021 | INR | 1,370.4 | 1,429.55 | 1,360.65 | 1,406 | 1,406 | +35.1 (+2.56%) | 33,136 |
| 9 Sep 2021 | INR | 1,375 | 1,381.8 | 1,360.5 | 1,370.9 | 1,370.9 | -0.45 (-0.03%) | 3,047 |
| 8 Sep 2021 | INR | 1,381.1 | 1,398 | 1,360.45 | 1,371.35 | 1,371.35 | -7.05 (-0.51%) | 7,466 |
| 7 Sep 2021 | INR | 1,402 | 1,426.55 | 1,368.05 | 1,378.4 | 1,378.4 | -7.9 (-0.57%) | 17,893 |
| 6 Sep 2021 | INR | 1,348.8 | 1,393.85 | 1,312.65 | 1,386.3 | 1,386.3 | +53.75 (+4.03%) | 21,363 |
| 3 Sep 2021 | INR | 1,270 | 1,344.6 | 1,265.2 | 1,332.55 | 1,332.55 | +68.05 (+5.38%) | 19,277 |
| 2 Sep 2021 | INR | 1,251.4 | 1,274.4 | 1,247.2 | 1,264.5 | 1,264.5 | +13.9 (+1.11%) | 6,116 |
| 1 Sep 2021 | INR | 1,266.6 | 1,271.5 | 1,245 | 1,250.6 | 1,250.6 | -16 (-1.26%) | 5,067 |
| 31 Aug 2021 | INR | 1,300 | 1,300 | 1,262.7 | 1,266.6 | 1,266.6 | -18.2 (-1.42%) | 11,004 |
| 30 Aug 2021 | INR | 1,312 | 1,312 | 1,270 | 1,284.8 | 1,284.8 | +16.25 (+1.28%) | 13,859 |
| 29 Aug 2021 | INR | 1,268.55 | 1,268.55 | 1,268.55 | 1,268.55 | 1,268.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,268.55 | 1,268.55 | 1,268.55 | 1,268.55 | 1,268.55 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,266.45 | 1,287.4 | 1,242.55 | 1,268.55 | 1,268.55 | +2.1 (+0.17%) | 11,333 |
| 26 Aug 2021 | INR | 1,236 | 1,274.15 | 1,220.05 | 1,266.45 | 1,266.45 | +33.05 (+2.68%) | 14,309 |
| 25 Aug 2021 | INR | 1,198.4 | 1,247.35 | 1,193.05 | 1,233.4 | 1,233.4 | +42.05 (+3.53%) | 407,949 |
| 24 Aug 2021 | INR | 1,171 | 1,206.2 | 1,164.25 | 1,191.35 | 1,191.35 | +13.6 (+1.15%) | 19,410 |
| 23 Aug 2021 | INR | 1,250.85 | 1,257.1 | 1,159.05 | 1,177.75 | 1,177.75 | -56.4 (-4.57%) | 29,007 |
| 20 Aug 2021 | INR | 1,252 | 1,293.1 | 1,229.1 | 1,234.15 | 1,234.15 | -26.95 (-2.14%) | 10,847 |
| 18 Aug 2021 | INR | 1,285.3 | 1,294.95 | 1,255 | 1,261.1 | 1,261.1 | -18.65 (-1.46%) | 8,688 |
