| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 1,300 | 1,314.85 | 1,260.45 | 1,268.8 | 1,268.8 | -26.55 (-2.05%) | 19,060 |
| 27 Sep 2021 | INR | 1,330 | 1,344.85 | 1,291 | 1,295.35 | 1,295.35 | -31.3 (-2.36%) | 45,063 |
| 24 Sep 2021 | INR | 1,390 | 1,396 | 1,321.05 | 1,326.65 | 1,326.65 | -57.85 (-4.18%) | 59,360 |
| 23 Sep 2021 | INR | 1,400 | 1,410.8 | 1,380 | 1,384.5 | 1,384.5 | -11.45 (-0.82%) | 8,268 |
| 22 Sep 2021 | INR | 1,395.1 | 1,409 | 1,386 | 1,395.95 | 1,395.95 | +8.6 (+0.62%) | 18,956 |
| 21 Sep 2021 | INR | 1,425 | 1,431.45 | 1,365.25 | 1,387.35 | 1,387.35 | -28.7 (-2.03%) | 47,280 |
| 20 Sep 2021 | INR | 1,452.25 | 1,452.25 | 1,408 | 1,416.05 | 1,416.05 | -36.2 (-2.49%) | 188,885 |
| 17 Sep 2021 | INR | 1,498.8 | 1,506 | 1,450.1 | 1,452.25 | 1,452.25 | -46.55 (-3.11%) | 33,751 |
| 16 Sep 2021 | INR | 1,485 | 1,543 | 1,465.7 | 1,498.8 | 1,498.8 | +12.4 (+0.83%) | 25,890 |
| 15 Sep 2021 | INR | 1,512.4 | 1,512.4 | 1,476 | 1,486.4 | 1,486.4 | -26 (-1.72%) | 25,653 |
| 14 Sep 2021 | INR | 1,529.8 | 1,529.8 | 1,493.7 | 1,512.4 | 1,512.4 | -7.35 (-0.48%) | 23,733 |
| 13 Sep 2021 | INR | 1,477 | 1,535 | 1,476.05 | 1,519.75 | 1,519.75 | +28.85 (+1.94%) | 44,720 |
| 9 Sep 2021 | INR | 1,475.75 | 1,499.5 | 1,462.6 | 1,490.9 | 1,490.9 | +15.2 (+1.03%) | 7,124 |
| 8 Sep 2021 | INR | 1,454.25 | 1,505 | 1,454.25 | 1,475.7 | 1,475.7 | +23.15 (+1.59%) | 32,424 |
| 7 Sep 2021 | INR | 1,481.95 | 1,481.95 | 1,451 | 1,452.55 | 1,452.55 | -13.55 (-0.92%) | 4,684 |
| 6 Sep 2021 | INR | 1,465 | 1,508 | 1,460.55 | 1,466.1 | 1,466.1 | +0.75 (+0.05%) | 17,871 |
| 3 Sep 2021 | INR | 1,477.95 | 1,477.95 | 1,450 | 1,465.35 | 1,465.35 | +8.65 (+0.59%) | 14,014 |
| 2 Sep 2021 | INR | 1,479 | 1,498.95 | 1,455 | 1,456.7 | 1,456.7 | -12.55 (-0.85%) | 9,927 |
| 1 Sep 2021 | INR | 1,498.95 | 1,506.35 | 1,465.95 | 1,469.25 | 1,469.25 | -19.05 (-1.28%) | 19,921 |
| 31 Aug 2021 | INR | 1,503.05 | 1,530 | 1,482.25 | 1,488.3 | 1,488.3 | -20.2 (-1.34%) | 32,316 |
| 30 Aug 2021 | INR | 1,439 | 1,547 | 1,423.05 | 1,508.5 | 1,508.5 | +72.7 (+5.06%) | 93,311 |
| 29 Aug 2021 | INR | 1,435.8 | 1,435.8 | 1,435.8 | 1,435.8 | 1,435.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 1,435.8 | 1,435.8 | 1,435.8 | 1,435.8 | 1,435.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 1,421 | 1,464.7 | 1,415 | 1,435.8 | 1,435.8 | +6.75 (+0.47%) | 42,706 |
| 26 Aug 2021 | INR | 1,477 | 1,486.6 | 1,425.2 | 1,429.05 | 1,429.05 | -47.3 (-3.20%) | 56,860 |
| 25 Aug 2021 | INR | 1,535.75 | 1,546.05 | 1,466.35 | 1,476.35 | 1,476.35 | -59.4 (-3.87%) | 42,126 |
| 24 Aug 2021 | INR | 1,579.7 | 1,583 | 1,528 | 1,535.75 | 1,535.75 | -43.5 (-2.75%) | 37,851 |
| 23 Aug 2021 | INR | 1,522 | 1,595 | 1,515.05 | 1,579.25 | 1,579.25 | +79.15 (+5.28%) | 140,830 |
| 20 Aug 2021 | INR | 1,600 | 1,610 | 1,476 | 1,500.1 | 1,500.1 | 0.0 (0.0%) | 521,675 |
