| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | INR | 1,834.7 | 1,879 | 1,821.3 | 1,870.6 | 1,870.6 | +50.05 (+2.75%) | 70,990 |
| 29 Sep 2021 | INR | 1,800.9 | 1,838.8 | 1,797.1 | 1,820.55 | 1,820.55 | +19.9 (+1.11%) | 152,520 |
| 28 Sep 2021 | INR | 1,869.9 | 1,869.9 | 1,790 | 1,800.65 | 1,800.65 | -54.35 (-2.93%) | 87,740 |
| 27 Sep 2021 | INR | 1,888 | 1,908.05 | 1,845.1 | 1,855 | 1,855 | -23.7 (-1.26%) | 134,400 |
| 24 Sep 2021 | INR | 1,903 | 1,918.25 | 1,871.1 | 1,878.7 | 1,878.7 | -19.4 (-1.02%) | 56,340 |
| 23 Sep 2021 | INR | 1,890 | 1,905.9 | 1,857 | 1,898.1 | 1,898.1 | +28.95 (+1.55%) | 119,770 |
| 22 Sep 2021 | INR | 1,870 | 1,904 | 1,865.1 | 1,869.15 | 1,869.15 | -5.85 (-0.31%) | 138,190 |
| 21 Sep 2021 | INR | 1,871 | 1,905 | 1,854.15 | 1,875 | 1,875 | -0.15 (-0.01%) | 118,560 |
| 20 Sep 2021 | INR | 1,843.2 | 1,884.65 | 1,840 | 1,875.15 | 1,875.15 | +31.95 (+1.73%) | 105,960 |
| 17 Sep 2021 | INR | 1,901 | 1,915 | 1,835.05 | 1,843.2 | 1,843.2 | -64.85 (-3.40%) | 115,350 |
| 16 Sep 2021 | INR | 1,900 | 1,943.9 | 1,881.9 | 1,908.05 | 1,908.05 | +2.15 (+0.11%) | 248,130 |
| 15 Sep 2021 | INR | 1,919 | 1,925 | 1,890.2 | 1,905.9 | 1,905.9 | -1.4 (-0.07%) | 159,850 |
| 14 Sep 2021 | INR | 1,888 | 1,917 | 1,870.65 | 1,907.3 | 1,907.3 | +46.3 (+2.49%) | 163,940 |
| 13 Sep 2021 | INR | 1,865 | 1,876.45 | 1,839.05 | 1,861 | 1,861 | -8.45 (-0.45%) | 80,820 |
| 9 Sep 2021 | INR | 1,885.25 | 1,913.45 | 1,852.1 | 1,869.45 | 1,869.45 | -7.3 (-0.39%) | 227,290 |
| 8 Sep 2021 | INR | 1,860 | 1,898 | 1,858.65 | 1,876.75 | 1,876.75 | +6.45 (+0.34%) | 238,160 |
| 7 Sep 2021 | INR | 1,868.6 | 1,899 | 1,835.05 | 1,870.3 | 1,870.3 | +18.45 (+1.00%) | 238,450 |
| 6 Sep 2021 | INR | 1,855 | 1,872.75 | 1,840 | 1,851.85 | 1,851.85 | +3.15 (+0.17%) | 87,430 |
| 3 Sep 2021 | INR | 1,900 | 1,900 | 1,843 | 1,848.7 | 1,848.7 | -45.65 (-2.41%) | 202,310 |
| 2 Sep 2021 | INR | 1,906.5 | 1,917.95 | 1,872.35 | 1,894.35 | 1,894.35 | +11.15 (+0.59%) | 199,500 |
| 1 Sep 2021 | INR | 1,910 | 1,911.25 | 1,857.5 | 1,883.2 | 1,883.2 | -12.55 (-0.66%) | 130,630 |
| 31 Aug 2021 | INR | 1,925 | 1,925 | 1,886 | 1,895.75 | 1,895.75 | -25.95 (-1.35%) | 149,690 |
| 30 Aug 2021 | INR | 1,875 | 1,925 | 1,832 | 1,921.7 | 1,921.7 | +71.65 (+3.87%) | 656,830 |
| 27 Aug 2021 | INR | 1,750 | 1,865 | 1,735 | 1,850.05 | 1,850.05 | +113.7 (+6.55%) | 540,090 |
| 26 Aug 2021 | INR | 1,743.5 | 1,775.7 | 1,722.4 | 1,736.35 | 1,736.35 | +5.25 (+0.30%) | 91,910 |
| 25 Aug 2021 | INR | 1,701.9 | 1,746.8 | 1,688.75 | 1,731.1 | 1,731.1 | +34.2 (+2.02%) | 82,300 |
| 24 Aug 2021 | INR | 1,679.9 | 1,725 | 1,662.05 | 1,696.9 | 1,696.9 | +21.95 (+1.31%) | 76,590 |
| 23 Aug 2021 | INR | 1,715 | 1,731.9 | 1,624.35 | 1,674.95 | 1,674.95 | -39.7 (-2.32%) | 82,240 |
| 20 Aug 2021 | INR | 1,764 | 1,807.1 | 1,683.05 | 1,714.65 | 1,714.65 | -46.65 (-2.65%) | 161,030 |
| 18 Aug 2021 | INR | 1,739 | 1,765.8 | 1,705 | 1,761.3 | 1,761.3 | +15.85 (+0.91%) | 79,840 |
